Carborundum Universal Limited (NSE:CARBORUNIV)
India
· Delayed Price · Currency is INR 796.30
-8.00 (-0.99%)
At close: Mar 9, 2026
Carborundum Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 800.00 | 801.20 | 778.15 | 796.30 | 796.30 | -0.99% | 78,714 |
| Mar 6, 2026 | 806.75 | 814.75 | 799.95 | 804.30 | 804.30 | -1.14% | 23,729 |
| Mar 5, 2026 | 802.35 | 815.25 | 797.20 | 813.55 | 813.55 | 1.80% | 67,659 |
| Mar 4, 2026 | 800.00 | 802.00 | 785.30 | 799.15 | 799.15 | -0.97% | 77,047 |
| Mar 2, 2026 | 780.00 | 815.70 | 780.00 | 806.95 | 806.95 | -1.98% | 129,107 |
| Feb 27, 2026 | 835.05 | 840.00 | 813.15 | 823.25 | 823.25 | -1.70% | 281,254 |
| Feb 26, 2026 | 833.85 | 839.00 | 831.00 | 837.50 | 837.50 | 0.43% | 53,407 |
| Feb 25, 2026 | 842.10 | 848.85 | 831.85 | 833.90 | 833.90 | -0.97% | 67,172 |
| Feb 24, 2026 | 846.55 | 846.60 | 830.00 | 842.10 | 842.10 | -0.90% | 89,714 |
| Feb 23, 2026 | 851.95 | 855.45 | 843.10 | 849.75 | 849.75 | 0.73% | 260,365 |
| Feb 20, 2026 | 840.60 | 864.75 | 835.65 | 843.55 | 843.55 | -0.07% | 662,821 |
| Feb 19, 2026 | 843.50 | 855.40 | 832.05 | 844.15 | 844.15 | 0.39% | 250,213 |
| Feb 18, 2026 | 830.00 | 843.45 | 825.15 | 840.90 | 840.90 | 1.31% | 40,525 |
| Feb 17, 2026 | 825.00 | 837.60 | 820.70 | 830.05 | 830.05 | 1.21% | 89,509 |
| Feb 16, 2026 | 823.65 | 830.00 | 811.00 | 820.15 | 820.15 | -0.65% | 82,117 |
| Feb 13, 2026 | 830.00 | 842.45 | 820.35 | 825.50 | 825.50 | -1.23% | 166,861 |
| Feb 12, 2026 | 845.00 | 845.00 | 818.00 | 835.75 | 835.75 | -1.05% | 112,462 |
| Feb 11, 2026 | 826.35 | 847.40 | 815.75 | 844.65 | 844.65 | 2.21% | 564,496 |
| Feb 10, 2026 | 831.00 | 838.90 | 822.15 | 826.35 | 826.35 | -0.44% | 64,850 |
| Feb 9, 2026 | 774.60 | 833.75 | 774.60 | 830.00 | 830.00 | 7.60% | 453,909 |
| Feb 6, 2026 | 789.90 | 789.90 | 760.05 | 771.40 | 771.40 | -2.41% | 150,332 |
| Feb 5, 2026 | 804.90 | 807.05 | 786.35 | 790.45 | 790.45 | -1.69% | 65,084 |
| Feb 4, 2026 | 794.35 | 810.05 | 787.55 | 804.05 | 804.05 | 1.22% | 104,172 |
| Feb 3, 2026 | 770.30 | 808.20 | 765.60 | 794.35 | 792.85 | 5.30% | 829,084 |
| Feb 2, 2026 | 786.60 | 786.60 | 748.50 | 754.40 | 752.98 | -3.59% | 479,512 |
| Feb 1, 2026 | 785.00 | 799.90 | 777.20 | 782.50 | 781.02 | -0.73% | 49,049 |
| Jan 30, 2026 | 804.00 | 819.95 | 781.00 | 788.25 | 786.76 | -1.99% | 407,422 |
| Jan 29, 2026 | 834.40 | 834.40 | 799.20 | 804.25 | 802.73 | -3.61% | 209,646 |
| Jan 28, 2026 | 820.05 | 840.55 | 808.60 | 834.40 | 832.82 | 1.62% | 135,092 |
| Jan 27, 2026 | 815.00 | 825.45 | 796.75 | 821.10 | 819.55 | 0.35% | 241,005 |
| Jan 23, 2026 | 814.00 | 826.20 | 811.00 | 818.20 | 816.65 | 0.40% | 138,631 |
| Jan 22, 2026 | 788.00 | 826.80 | 787.95 | 814.90 | 813.36 | 1.55% | 162,267 |
| Jan 21, 2026 | 779.65 | 817.95 | 774.65 | 802.45 | 800.93 | 2.92% | 1,134,210 |
| Jan 20, 2026 | 814.00 | 814.00 | 770.60 | 779.65 | 778.18 | -3.69% | 238,788 |
| Jan 19, 2026 | 803.60 | 813.55 | 801.05 | 809.50 | 807.97 | -0.57% | 41,344 |
| Jan 16, 2026 | 807.65 | 821.75 | 807.60 | 814.10 | 812.56 | 0.80% | 62,921 |
| Jan 14, 2026 | 814.40 | 815.25 | 802.05 | 807.65 | 806.12 | -0.34% | 100,976 |
| Jan 13, 2026 | 805.50 | 818.00 | 803.55 | 810.40 | 808.87 | 1.40% | 62,660 |
| Jan 12, 2026 | 800.05 | 808.00 | 786.80 | 799.25 | 797.74 | -0.70% | 131,597 |
| Jan 9, 2026 | 819.95 | 821.95 | 801.25 | 804.85 | 803.33 | -1.63% | 140,999 |
| Jan 8, 2026 | 823.50 | 829.90 | 815.00 | 818.20 | 816.65 | -0.64% | 97,700 |
| Jan 7, 2026 | 840.00 | 840.15 | 819.60 | 823.50 | 821.94 | -1.67% | 257,221 |
| Jan 6, 2026 | 858.60 | 858.60 | 836.00 | 837.50 | 835.92 | -2.46% | 87,872 |
| Jan 5, 2026 | 860.90 | 872.40 | 855.00 | 858.60 | 856.98 | -0.11% | 113,699 |
| Jan 2, 2026 | 855.00 | 861.25 | 848.10 | 859.55 | 857.93 | -0.02% | 106,359 |
| Jan 1, 2026 | 856.00 | 865.00 | 843.10 | 859.75 | 858.13 | 0.45% | 78,547 |
| Dec 31, 2025 | 836.35 | 859.75 | 830.00 | 855.90 | 854.28 | 3.31% | 103,792 |
| Dec 30, 2025 | 840.20 | 840.20 | 827.00 | 828.50 | 826.94 | -1.26% | 115,800 |
| Dec 29, 2025 | 842.00 | 851.70 | 831.00 | 839.05 | 837.47 | -1.06% | 149,150 |
| Dec 26, 2025 | 848.90 | 857.95 | 842.00 | 848.00 | 846.40 | -0.11% | 106,174 |
| Dec 24, 2025 | 855.90 | 865.55 | 843.00 | 848.90 | 847.30 | -0.31% | 80,683 |
| Dec 23, 2025 | 848.00 | 857.45 | 835.00 | 851.55 | 849.94 | -0.14% | 222,131 |
| Dec 22, 2025 | 864.30 | 864.30 | 846.20 | 852.75 | 851.14 | -0.41% | 82,580 |
| Dec 19, 2025 | 851.55 | 867.30 | 845.15 | 856.25 | 854.63 | 0.71% | 92,965 |
| Dec 18, 2025 | 843.05 | 856.00 | 832.70 | 850.20 | 848.59 | 0.22% | 43,244 |
| Dec 17, 2025 | 862.25 | 862.50 | 846.75 | 848.35 | 846.75 | -1.61% | 27,264 |
| Dec 16, 2025 | 866.00 | 868.00 | 856.30 | 862.25 | 860.62 | -0.91% | 56,641 |
| Dec 15, 2025 | 876.00 | 881.95 | 868.85 | 870.15 | 868.51 | -0.51% | 29,889 |
| Dec 12, 2025 | 868.00 | 877.85 | 860.40 | 874.60 | 872.95 | 0.67% | 69,389 |
| Dec 11, 2025 | 860.00 | 870.75 | 845.75 | 868.75 | 867.11 | 1.72% | 49,803 |
| Dec 10, 2025 | 867.00 | 873.30 | 851.00 | 854.05 | 852.44 | -1.95% | 41,694 |
| Dec 9, 2025 | 841.60 | 885.00 | 822.10 | 871.00 | 869.36 | 2.62% | 230,290 |
| Dec 8, 2025 | 868.00 | 873.80 | 838.20 | 848.75 | 847.15 | -2.43% | 73,251 |
| Dec 5, 2025 | 879.70 | 884.30 | 860.00 | 869.85 | 868.21 | -1.12% | 63,372 |
| Dec 4, 2025 | 893.50 | 893.50 | 875.30 | 879.70 | 878.04 | -1.79% | 113,081 |
| Dec 3, 2025 | 884.30 | 904.00 | 884.00 | 895.70 | 894.01 | 1.08% | 117,459 |
| Dec 2, 2025 | 880.00 | 891.40 | 868.95 | 886.15 | 884.48 | 0.47% | 118,218 |
| Dec 1, 2025 | 856.90 | 890.45 | 855.60 | 882.00 | 880.33 | 2.94% | 196,926 |
| Nov 28, 2025 | 869.90 | 870.00 | 847.95 | 856.85 | 855.23 | -1.34% | 171,240 |
| Nov 27, 2025 | 878.00 | 881.50 | 861.00 | 868.50 | 866.86 | -0.92% | 157,913 |
| Nov 26, 2025 | 836.00 | 933.00 | 836.00 | 876.55 | 874.89 | 4.96% | 6,981,690 |
| Nov 25, 2025 | 832.40 | 841.40 | 826.70 | 835.15 | 833.57 | 0.33% | 148,151 |
| Nov 24, 2025 | 821.75 | 842.00 | 816.40 | 832.40 | 830.83 | 1.79% | 820,173 |
| Nov 21, 2025 | 833.90 | 839.90 | 813.30 | 817.80 | 816.26 | -1.93% | 128,823 |
| Nov 20, 2025 | 840.00 | 845.35 | 830.00 | 833.90 | 832.33 | -0.67% | 574,558 |
| Nov 19, 2025 | 860.15 | 873.35 | 833.00 | 839.55 | 837.96 | -2.11% | 504,040 |
| Nov 18, 2025 | 877.00 | 877.00 | 852.30 | 857.65 | 856.03 | -1.78% | 237,193 |
| Nov 17, 2025 | 894.50 | 901.80 | 871.05 | 873.20 | 871.55 | -1.37% | 129,501 |
| Nov 14, 2025 | 890.00 | 894.00 | 882.00 | 885.30 | 883.63 | -0.96% | 37,584 |
| Nov 13, 2025 | 890.00 | 900.00 | 885.85 | 893.85 | 892.16 | 0.54% | 54,555 |
| Nov 12, 2025 | 895.00 | 901.30 | 882.00 | 889.05 | 887.37 | -0.29% | 104,992 |
| Nov 11, 2025 | 911.00 | 912.55 | 890.10 | 891.65 | 889.97 | -2.21% | 46,513 |
| Nov 10, 2025 | 912.20 | 914.95 | 904.10 | 911.80 | 910.08 | -0.48% | 116,280 |
| Nov 7, 2025 | 887.00 | 921.00 | 876.20 | 916.20 | 914.47 | 3.25% | 74,900 |
| Nov 6, 2025 | 895.00 | 900.00 | 879.05 | 887.35 | 885.67 | -0.95% | 77,569 |
| Nov 4, 2025 | 909.45 | 923.45 | 892.85 | 895.90 | 894.21 | -1.49% | 85,286 |
| Nov 3, 2025 | 897.00 | 911.90 | 894.30 | 909.45 | 907.73 | 0.99% | 60,298 |
| Oct 31, 2025 | 916.90 | 923.65 | 895.10 | 900.50 | 898.80 | -2.68% | 99,175 |
| Oct 30, 2025 | 935.00 | 942.20 | 917.60 | 925.30 | 923.55 | -0.73% | 65,701 |
| Oct 29, 2025 | 913.10 | 938.90 | 903.65 | 932.15 | 930.39 | 2.63% | 201,734 |
| Oct 28, 2025 | 906.10 | 922.45 | 902.95 | 908.30 | 906.58 | 0.01% | 47,025 |
| Oct 27, 2025 | 897.00 | 910.60 | 897.00 | 908.25 | 906.53 | 1.22% | 32,039 |
| Oct 24, 2025 | 903.00 | 909.85 | 895.10 | 897.30 | 895.61 | -1.03% | 65,290 |
| Oct 23, 2025 | 920.00 | 920.15 | 900.00 | 906.65 | 904.94 | -0.35% | 93,430 |
| Oct 21, 2025 | 895.10 | 916.50 | 895.10 | 909.85 | 908.13 | 1.93% | 21,625 |
| Oct 20, 2025 | 905.10 | 907.95 | 888.30 | 892.65 | 890.96 | -1.28% | 170,701 |
| Oct 17, 2025 | 916.55 | 920.75 | 901.10 | 904.25 | 902.54 | -1.34% | 53,690 |
| Oct 16, 2025 | 913.70 | 919.95 | 910.00 | 916.55 | 914.82 | 0.83% | 42,718 |
| Oct 15, 2025 | 914.00 | 919.50 | 901.50 | 909.05 | 907.33 | -0.56% | 153,968 |
| Oct 14, 2025 | 921.10 | 930.00 | 912.00 | 914.15 | 912.42 | -1.51% | 92,601 |