Carborundum Universal Limited CARBORUNIV
NSE · India · Process Industries
INR 1,245.00-7.50 (-0.60%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,252.50 | +4.33% | INR 1,206.50 | INR 1,269.90 | INR 1,204.40 | 475.13K |
| 2026-09-29 | INR 1,200.50 | -3.79% | INR 1,241.70 | INR 1,255.00 | INR 1,194.00 | 279.91K |
| 2026-09-28 | INR 1,247.80 | -2.40% | INR 1,274.10 | INR 1,285.90 | INR 1,237.20 | 234.63K |
| 2026-09-25 | INR 1,278.50 | -1.39% | INR 1,292.00 | INR 1,294.90 | INR 1,252.00 |
| 356.18K |
| 2026-09-24 | INR 1,296.50 | +2.53% | INR 1,264.00 | INR 1,368.90 | INR 1,257.10 | 3.53M |
| 2026-09-23 | INR 1,264.50 | +4.39% | INR 1,217.50 | INR 1,272.90 | INR 1,212.50 | 597.87K |
| 2026-09-22 | INR 1,211.30 | +2.75% | INR 1,177.50 | INR 1,239.80 | INR 1,177.00 | 970.15K |
| 2026-09-21 | INR 1,178.90 | +4.85% | INR 1,175.00 | INR 1,229.00 | INR 1,151.60 | 3.77M |
| 2026-09-18 | INR 1,124.40 | +3.77% | INR 1,084.00 | INR 1,141.30 | INR 1,078.40 | 533.15K |
| 2026-09-17 | INR 1,083.60 | +3.04% | INR 1,053.90 | INR 1,094.90 | INR 1,045.10 | 226.91K |
| 2026-09-16 | INR 1,051.60 | +1.92% | INR 1,031.80 | INR 1,055.50 | INR 1,018.10 | 96.98K |
| 2026-09-15 | INR 1,031.80 | -4.04% | INR 1,085.00 | INR 1,085.00 | INR 1,021.00 | 188.04K |
| 2026-09-14 | INR 1,075.20 | 0.00% | INR 1,075.20 | INR 1,075.20 | INR 1,075.20 | 0 |
| 2026-09-11 | INR 1,075.20 | -1.38% | INR 1,091.80 | INR 1,091.80 | INR 1,055.10 | 113.97K |
| 2026-09-10 | INR 1,090.20 | -0.36% | INR 1,090.00 | INR 1,123.40 | INR 1,085.00 | 210.27K |
| 2026-09-09 | INR 1,094.10 | -0.16% | INR 1,106.00 | INR 1,106.00 | INR 1,080.70 | 86.40K |
| 2026-09-08 | INR 1,095.90 | -0.73% | INR 1,095.10 | INR 1,126.80 | INR 1,087.40 | 94.13K |
| 2026-09-07 | INR 1,104.00 | -2.35% | INR 1,139.40 | INR 1,151.00 | INR 1,095.00 | 237.09K |
| 2026-09-04 | INR 1,130.60 | +4.88% | INR 1,078.70 | INR 1,140.90 | INR 1,069.90 | 338.86K |
| 2026-09-03 | INR 1,078.00 | +0.61% | INR 1,077.00 | INR 1,088.80 | INR 1,070.00 | 73.90K |
| 2026-09-02 | INR 1,071.50 | -2.64% | INR 1,100.50 | INR 1,107.60 | INR 1,068.50 | 146.30K |
| 2026-09-01 | INR 1,100.50 | -0.55% | INR 1,107.00 | INR 1,125.90 | INR 1,091.00 | 213.99K |
| 2026-08-31 | INR 1,106.60 | -0.91% | INR 1,095.50 | INR 1,134.90 | INR 1,095.50 | 169.77K |
| 2026-08-28 | INR 1,116.80 | +1.23% | INR 1,100.10 | INR 1,125.00 | INR 1,087.00 | 85.15K |
| 2026-08-27 | INR 1,103.20 | -0.23% | INR 1,114.90 | INR 1,119.20 | INR 1,100.00 | 139.36K |
| 2026-08-26 | INR 1,105.70 | -0.09% | INR 1,118.20 | INR 1,125.90 | INR 1,101.10 | 106.84K |
| 2026-08-25 | INR 1,106.70 | -1.38% | INR 1,118.10 | INR 1,129.30 | INR 1,100.70 | 210.31K |
| 2026-08-24 | INR 1,122.20 | -4.07% | INR 1,173.30 | INR 1,174.20 | INR 1,117.50 | 225.65K |
| 2026-08-21 | INR 1,169.80 | +2.83% | INR 1,137.90 | INR 1,207.00 | INR 1,126.60 | 751.72K |
| 2026-08-20 | INR 1,137.60 | +4.64% | INR 1,088.00 | INR 1,142.00 | INR 1,081.40 | 266.57K |
| 2026-08-19 | INR 1,087.20 | -3.45% | INR 1,125.90 | INR 1,129.80 | INR 1,084.40 | 162.92K |
| 2026-08-18 | INR 1,126.00 | +0.29% | INR 1,122.70 | INR 1,148.80 | INR 1,118.90 | 526.64K |
| 2026-08-17 | INR 1,122.70 | -2.51% | INR 1,154.70 | INR 1,154.70 | INR 1,116.80 | 140.77K |
| 2026-08-14 | INR 1,151.60 | -2.79% | INR 1,179.20 | INR 1,179.20 | INR 1,132.30 | 227.62K |
| 2026-08-13 | INR 1,184.60 | +2.63% | INR 1,148.10 | INR 1,192.00 | INR 1,131.80 | 232.85K |
| 2026-08-12 | INR 1,154.20 | -1.67% | INR 1,180.00 | INR 1,196.00 | INR 1,146.60 | 282.31K |
| 2026-08-11 | INR 1,173.80 | +4.71% | INR 1,145.00 | INR 1,185.00 | INR 1,103.90 | 356.44K |
| 2026-08-10 | INR 1,121.00 | +2.19% | INR 1,114.80 | INR 1,138.60 | INR 1,077.70 | 369.88K |
| 2026-08-07 | INR 1,097.00 | +2.61% | INR 1,079.00 | INR 1,114.80 | INR 1,059.10 | 521.27K |
| 2026-08-06 | INR 1,069.10 | -1.16% | INR 1,091.20 | INR 1,094.80 | INR 1,065.20 | 79.07K |
| 2026-08-05 | INR 1,081.70 | +0.30% | INR 1,084.50 | INR 1,092.00 | INR 1,066.80 | 83.04K |
| 2026-08-04 | INR 1,078.50 | -1.55% | INR 1,090.40 | INR 1,099.80 | INR 1,075.00 | 67.01K |
| 2026-08-03 | INR 1,095.50 | +2.98% | INR 1,076.10 | INR 1,110.00 | INR 1,063.80 | 199.53K |
| 2026-07-31 | INR 1,063.80 | +1.22% | INR 1,059.90 | INR 1,085.00 | INR 1,048.20 | 196.54K |
| 2026-07-30 | INR 1,051.00 | -0.47% | INR 1,061.20 | INR 1,061.20 | INR 1,043.20 | 64.14K |
| 2026-07-29 | INR 1,056.00 | -0.52% | INR 1,063.60 | INR 1,083.80 | INR 1,052.00 | 81.55K |
| 2026-07-28 | INR 1,061.50 | -1.08% | INR 1,073.30 | INR 1,075.00 | INR 1,054.10 | 59.33K |
| 2026-07-27 | INR 1,073.10 | +0.83% | INR 1,074.90 | INR 1,089.90 | INR 1,055.20 | 79.89K |
| 2026-07-24 | INR 1,064.30 | +0.78% | INR 1,050.00 | INR 1,072.00 | INR 1,035.50 | 110.30K |
| 2026-07-23 | INR 1,056.10 | -1.20% | INR 1,067.40 | INR 1,113.00 | INR 1,050.00 | 271.63K |
| 2026-07-22 | INR 1,068.90 | -1.41% | INR 1,082.00 | INR 1,095.20 | INR 1,058.00 | 89.07K |
| 2026-07-21 | INR 1,084.20 | -0.28% | INR 1,087.20 | INR 1,121.00 | INR 1,080.00 | 177.55K |
| 2026-07-20 | INR 1,087.20 | +2.59% | INR 1,055.00 | INR 1,091.00 | INR 1,044.00 | 208.48K |
| 2026-07-17 | INR 1,059.80 | -2.35% | INR 1,082.00 | INR 1,085.50 | INR 1,050.00 | 112.77K |
| 2026-07-16 | INR 1,085.30 | +0.32% | INR 1,093.00 | INR 1,101.70 | INR 1,068.60 | 267.07K |
| 2026-07-15 | INR 1,081.80 | +1.46% | INR 1,075.10 | INR 1,088.80 | INR 1,073.00 | 74.80K |
| 2026-07-14 | INR 1,066.20 | -0.63% | INR 1,050.00 | INR 1,082.90 | INR 1,048.00 | 133.52K |
| 2026-07-13 | INR 1,073.00 | -1.67% | INR 1,096.40 | INR 1,098.00 | INR 1,058.40 | 262.58K |
| 2026-07-10 | INR 1,091.20 | +0.13% | INR 1,095.00 | INR 1,102.60 | INR 1,081.00 | 87.18K |
| 2026-07-09 | INR 1,089.80 | +0.86% | INR 1,082.60 | INR 1,096.90 | INR 1,072.10 | 303.05K |
| 2026-07-08 | INR 1,080.50 | -2.31% | INR 1,106.10 | INR 1,116.00 | INR 1,070.30 | 92.63K |
| 2026-07-07 | INR 1,106.10 | -3.36% | INR 1,146.00 | INR 1,148.90 | INR 1,095.10 | 95.15K |
| 2026-07-06 | INR 1,144.50 | +0.43% | INR 1,149.90 | INR 1,155.00 | INR 1,133.50 | 105.60K |
| 2026-07-03 | INR 1,139.60 | -0.18% | INR 1,142.70 | INR 1,147.70 | INR 1,113.50 | 118.92K |
| 2026-07-02 | INR 1,141.70 | -1.91% | INR 1,164.00 | INR 1,170.00 | INR 1,129.10 | 103.57K |
| 2026-07-01 | INR 1,163.90 | -1.21% | INR 1,184.40 | INR 1,196.70 | INR 1,158.00 | 111.58K |
| 2026-06-30 | INR 1,178.20 | -1.15% | INR 1,201.00 | INR 1,208.10 | INR 1,172.70 | 145.24K |
| 2026-06-29 | INR 1,191.90 | +4.25% | INR 1,142.10 | INR 1,201.80 | INR 1,138.30 | 317.44K |
| 2026-06-26 | INR 1,143.30 | 0.00% | INR 1,143.30 | INR 1,143.30 | INR 1,143.30 | 0 |
| 2026-06-25 | INR 1,143.30 | -1.65% | INR 1,170.00 | INR 1,178.40 | INR 1,135.00 | 163.68K |
| 2026-06-24 | INR 1,162.50 | -4.11% | INR 1,204.10 | INR 1,215.00 | INR 1,156.20 | 227.57K |
| 2026-06-23 | INR 1,212.30 | +0.07% | INR 1,211.40 | INR 1,276.00 | INR 1,202.80 | 973.05K |
| 2026-06-22 | INR 1,211.40 | -2.44% | INR 1,240.00 | INR 1,241.50 | INR 1,181.40 | 467.60K |
| 2026-06-19 | INR 1,241.70 | +4.15% | INR 1,176.30 | INR 1,306.90 | INR 1,176.30 | 2.17M |
| 2026-06-18 | INR 1,192.20 | +5.48% | INR 1,138.00 | INR 1,268.00 | INR 1,136.10 | 2.07M |
| 2026-06-17 | INR 1,130.30 | +6.08% | INR 1,065.50 | INR 1,135.00 | INR 1,065.50 | 543.33K |
| 2026-06-16 | INR 1,065.50 | -0.04% | INR 1,071.50 | INR 1,073.70 | INR 1,051.80 | 86.28K |
| 2026-06-15 | INR 1,065.90 | +1.22% | INR 1,054.90 | INR 1,082.50 | INR 1,054.90 | 142.44K |
| 2026-06-12 | INR 1,053.10 | +5.54% | INR 1,002.00 | INR 1,060.00 | INR 996.00 | 367.18K |
| 2026-06-11 | INR 997.80 | -1.83% | INR 1,021.70 | INR 1,030.00 | INR 993.20 | 212.05K |
| 2026-06-10 | INR 1,016.40 | -2.28% | INR 1,030.20 | INR 1,050.00 | INR 1,001.10 | 114.59K |
| 2026-06-09 | INR 1,040.10 | -1.37% | INR 1,065.00 | INR 1,076.30 | INR 1,031.00 | 113.78K |
| 2026-06-08 | INR 1,054.50 | +1.41% | INR 1,025.00 | INR 1,064.70 | INR 1,020.10 | 146.96K |
| 2026-06-05 | INR 1,039.80 | +1.09% | INR 1,040.10 | INR 1,070.00 | INR 1,023.90 | 311.45K |
| 2026-06-04 | INR 1,028.60 | +1.67% | INR 1,011.70 | INR 1,035.90 | INR 1,006.10 | 113.03K |
| 2026-06-03 | INR 1,011.70 | -1.11% | INR 1,029.90 | INR 1,033.00 | INR 1,005.60 | 51.11K |
| 2026-06-02 | INR 1,023.10 | -0.73% | INR 1,030.60 | INR 1,030.60 | INR 1,005.40 | 79.04K |
| 2026-06-01 | INR 1,030.60 | +0.15% | INR 1,019.00 | INR 1,040.40 | INR 1,015.10 | 1.03M |
| 2026-05-29 | INR 1,029.05 | -0.57% | INR 1,035.20 | INR 1,082.00 | INR 1,017.70 | 271.48K |
| 2026-05-28 | INR 1,035.00 | 0.00% | INR 1,035.00 | INR 1,035.00 | INR 1,035.00 | 0 |