Carborundum Universal Limited (BOM:513375)
India
· Delayed Price · Currency is INR 919.30
-30.30 (-3.19%)
At close: Sep 26, 2025
Carborundum Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 944.75 | 946.75 | 916.00 | 919.30 | 919.30 | -3.19% | 8,122 |
| Sep 25, 2025 | 953.25 | 959.90 | 942.40 | 949.60 | 949.60 | -0.66% | 6,581 |
| Sep 24, 2025 | 973.00 | 977.65 | 953.25 | 955.95 | 955.95 | -2.31% | 4,248 |
| Sep 23, 2025 | 953.30 | 985.60 | 953.30 | 978.60 | 978.60 | 2.65% | 12,313 |
| Sep 22, 2025 | 945.20 | 964.50 | 941.00 | 953.30 | 953.30 | -0.69% | 7,551 |
| Sep 19, 2025 | 977.05 | 996.95 | 947.35 | 959.90 | 959.90 | -2.90% | 8,700 |
| Sep 18, 2025 | 999.05 | 1,000.00 | 980.00 | 988.60 | 988.60 | -0.47% | 4,346 |
| Sep 17, 2025 | 1,004.00 | 1,011.25 | 990.10 | 993.30 | 993.30 | -0.87% | 8,576 |
| Sep 16, 2025 | 974.00 | 1,005.90 | 969.70 | 1,002.05 | 1,002.05 | 2.39% | 10,016 |
| Sep 15, 2025 | 1,001.30 | 1,001.30 | 971.70 | 978.65 | 978.65 | -1.29% | 3,809 |
| Sep 12, 2025 | 982.10 | 1,001.30 | 982.10 | 991.45 | 991.45 | 0.54% | 6,875 |
| Sep 11, 2025 | 985.05 | 998.00 | 982.25 | 986.15 | 986.15 | 0.48% | 3,764 |
| Sep 10, 2025 | 965.30 | 1,004.45 | 965.30 | 981.40 | 981.40 | 0.47% | 21,678 |
| Sep 9, 2025 | 965.05 | 980.50 | 956.50 | 976.85 | 976.85 | 1.33% | 6,353 |
| Sep 8, 2025 | 958.85 | 998.00 | 943.60 | 964.00 | 964.00 | 1.88% | 24,843 |
| Sep 5, 2025 | 946.05 | 956.65 | 942.45 | 946.25 | 946.25 | -0.19% | 4,816 |
| Sep 4, 2025 | 951.30 | 952.05 | 939.55 | 948.05 | 948.05 | 0.08% | 2,766 |
| Sep 3, 2025 | 942.00 | 962.40 | 937.40 | 947.25 | 947.25 | 0.64% | 6,135 |
| Sep 2, 2025 | 932.05 | 952.85 | 920.00 | 941.20 | 941.20 | 0.84% | 7,469 |
| Sep 1, 2025 | 911.05 | 936.50 | 907.80 | 933.35 | 933.35 | 2.49% | 5,138 |
| Aug 29, 2025 | 894.05 | 921.00 | 894.05 | 910.70 | 910.70 | 0.96% | 7,104 |
| Aug 28, 2025 | 900.10 | 908.65 | 894.00 | 902.00 | 902.00 | -0.29% | 11,275 |
| Aug 26, 2025 | 922.85 | 928.70 | 898.00 | 904.60 | 904.60 | -2.64% | 4,646 |
| Aug 25, 2025 | 929.15 | 941.30 | 925.20 | 929.15 | 929.15 | 0.29% | 4,899 |
| Aug 22, 2025 | 926.20 | 949.30 | 921.60 | 926.50 | 926.50 | -2.04% | 17,560 |
| Aug 21, 2025 | 989.60 | 989.60 | 940.40 | 945.80 | 945.80 | -4.61% | 71,244 |
| Aug 20, 2025 | 878.25 | 1,018.85 | 871.25 | 991.50 | 991.50 | 13.91% | 205,056 |
| Aug 19, 2025 | 878.95 | 885.85 | 863.70 | 870.45 | 870.45 | -0.50% | 18,500 |
| Aug 18, 2025 | 878.10 | 885.50 | 857.05 | 874.80 | 874.80 | 2.77% | 22,438 |
| Aug 14, 2025 | 863.15 | 863.15 | 842.85 | 851.25 | 851.25 | 0.49% | 5,339 |
| Aug 13, 2025 | 859.00 | 874.20 | 842.45 | 847.10 | 847.10 | 0.26% | 7,768 |
| Aug 12, 2025 | 867.30 | 880.75 | 839.90 | 844.90 | 844.90 | -0.86% | 11,133 |
| Aug 11, 2025 | 848.15 | 862.05 | 833.00 | 852.20 | 852.20 | 1.22% | 11,841 |
| Aug 8, 2025 | 850.10 | 878.50 | 836.70 | 841.95 | 841.95 | -1.48% | 7,715 |
| Aug 7, 2025 | 880.00 | 887.10 | 849.45 | 854.60 | 854.60 | -3.52% | 15,615 |
| Aug 6, 2025 | 903.05 | 909.70 | 883.05 | 885.75 | 885.75 | -2.17% | 5,502 |
| Aug 5, 2025 | 950.00 | 950.00 | 903.75 | 905.40 | 905.40 | -1.33% | 5,941 |
| Aug 4, 2025 | 926.00 | 928.75 | 908.50 | 917.60 | 917.60 | -0.96% | 9,055 |
| Aug 1, 2025 | 925.05 | 945.55 | 924.00 | 926.45 | 926.45 | -0.80% | 2,946 |
| Jul 31, 2025 | 935.05 | 952.60 | 926.90 | 933.95 | 933.95 | -2.06% | 1,888 |
| Jul 30, 2025 | 943.00 | 957.50 | 930.00 | 953.55 | 951.05 | 2.73% | 4,064 |
| Jul 29, 2025 | 933.85 | 948.65 | 921.10 | 928.25 | 925.82 | -0.64% | 3,753 |
| Jul 28, 2025 | 955.00 | 959.60 | 925.65 | 934.20 | 931.75 | -2.51% | 6,008 |
| Jul 25, 2025 | 994.95 | 994.95 | 953.05 | 958.30 | 955.79 | -2.36% | 2,531 |
| Jul 24, 2025 | 980.70 | 987.10 | 972.85 | 981.45 | 978.88 | 0.53% | 1,861 |
| Jul 23, 2025 | 980.00 | 982.15 | 967.40 | 976.25 | 973.69 | -0.38% | 3,989 |
| Jul 22, 2025 | 994.15 | 999.05 | 979.00 | 979.95 | 977.38 | -1.16% | 2,194 |
| Jul 21, 2025 | 987.65 | 997.70 | 981.05 | 991.50 | 988.90 | 0.39% | 5,093 |
| Jul 18, 2025 | 1,003.95 | 1,005.00 | 982.00 | 987.65 | 985.06 | -0.73% | 4,389 |
| Jul 17, 2025 | 1,004.15 | 1,004.15 | 992.30 | 994.95 | 992.34 | -0.42% | 4,326 |