Carborundum Universal Limited (NSE:CARBORUNIV)
India
· Delayed Price · Currency is INR 869.85
-9.85 (-1.12%)
At close: Dec 5, 2025
Carborundum Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 879.70 | 884.30 | 860.00 | 869.85 | 869.85 | -1.12% | 63,372 |
| Dec 4, 2025 | 893.50 | 893.50 | 875.30 | 879.70 | 879.70 | -1.79% | 113,081 |
| Dec 3, 2025 | 884.30 | 904.00 | 884.00 | 895.70 | 895.70 | 1.08% | 117,459 |
| Dec 2, 2025 | 880.00 | 891.40 | 868.95 | 886.15 | 886.15 | 0.47% | 118,218 |
| Dec 1, 2025 | 856.90 | 890.45 | 855.60 | 882.00 | 882.00 | 2.94% | 196,926 |
| Nov 28, 2025 | 869.90 | 870.00 | 847.95 | 856.85 | 856.85 | -1.34% | 171,240 |
| Nov 27, 2025 | 878.00 | 881.50 | 861.00 | 868.50 | 868.50 | -0.92% | 157,913 |
| Nov 26, 2025 | 836.00 | 933.00 | 836.00 | 876.55 | 876.55 | 4.96% | 6,981,690 |
| Nov 25, 2025 | 832.40 | 841.40 | 826.70 | 835.15 | 835.15 | 0.33% | 148,151 |
| Nov 24, 2025 | 821.75 | 842.00 | 816.40 | 832.40 | 832.40 | 1.79% | 820,173 |
| Nov 21, 2025 | 833.90 | 839.90 | 813.30 | 817.80 | 817.80 | -1.93% | 128,823 |
| Nov 20, 2025 | 840.00 | 845.35 | 830.00 | 833.90 | 833.90 | -0.67% | 574,558 |
| Nov 19, 2025 | 860.15 | 873.35 | 833.00 | 839.55 | 839.55 | -2.11% | 504,040 |
| Nov 18, 2025 | 877.00 | 877.00 | 852.30 | 857.65 | 857.65 | -1.78% | 237,193 |
| Nov 17, 2025 | 894.50 | 901.80 | 871.05 | 873.20 | 873.20 | -1.37% | 129,501 |
| Nov 14, 2025 | 890.00 | 894.00 | 882.00 | 885.30 | 885.30 | -0.96% | 37,584 |
| Nov 13, 2025 | 890.00 | 900.00 | 885.85 | 893.85 | 893.85 | 0.54% | 54,555 |
| Nov 12, 2025 | 895.00 | 901.30 | 882.00 | 889.05 | 889.05 | -0.29% | 104,992 |
| Nov 11, 2025 | 911.00 | 912.55 | 890.10 | 891.65 | 891.65 | -2.21% | 46,513 |
| Nov 10, 2025 | 912.20 | 914.95 | 904.10 | 911.80 | 911.80 | -0.48% | 116,280 |
| Nov 7, 2025 | 887.00 | 921.00 | 876.20 | 916.20 | 916.20 | 3.25% | 74,900 |
| Nov 6, 2025 | 895.00 | 900.00 | 879.05 | 887.35 | 887.35 | -0.95% | 77,569 |
| Nov 4, 2025 | 909.45 | 923.45 | 892.85 | 895.90 | 895.90 | -1.49% | 85,286 |
| Nov 3, 2025 | 897.00 | 911.90 | 894.30 | 909.45 | 909.45 | 0.99% | 60,298 |
| Oct 31, 2025 | 916.90 | 923.65 | 895.10 | 900.50 | 900.50 | -2.68% | 99,175 |
| Oct 30, 2025 | 935.00 | 942.20 | 917.60 | 925.30 | 925.30 | -0.73% | 65,701 |
| Oct 29, 2025 | 913.10 | 938.90 | 903.65 | 932.15 | 932.15 | 2.63% | 201,734 |
| Oct 28, 2025 | 906.10 | 922.45 | 902.95 | 908.30 | 908.30 | 0.01% | 47,025 |
| Oct 27, 2025 | 897.00 | 910.60 | 897.00 | 908.25 | 908.25 | 1.22% | 32,039 |
| Oct 24, 2025 | 903.00 | 909.85 | 895.10 | 897.30 | 897.30 | -1.03% | 65,290 |
| Oct 23, 2025 | 920.00 | 920.15 | 900.00 | 906.65 | 906.65 | -0.35% | 93,430 |
| Oct 21, 2025 | 895.10 | 916.50 | 895.10 | 909.85 | 909.85 | 1.93% | 21,625 |
| Oct 20, 2025 | 905.10 | 907.95 | 888.30 | 892.65 | 892.65 | -1.28% | 170,701 |
| Oct 17, 2025 | 916.55 | 920.75 | 901.10 | 904.25 | 904.25 | -1.34% | 53,690 |
| Oct 16, 2025 | 913.70 | 919.95 | 910.00 | 916.55 | 916.55 | 0.83% | 42,718 |
| Oct 15, 2025 | 914.00 | 919.50 | 901.50 | 909.05 | 909.05 | -0.56% | 153,968 |
| Oct 14, 2025 | 921.10 | 930.00 | 912.00 | 914.15 | 914.15 | -1.51% | 92,601 |
| Oct 13, 2025 | 934.80 | 935.00 | 917.00 | 928.20 | 928.20 | -1.00% | 63,609 |
| Oct 10, 2025 | 914.05 | 943.65 | 913.65 | 937.55 | 937.55 | 2.57% | 90,027 |
| Oct 9, 2025 | 921.00 | 923.85 | 902.10 | 914.05 | 914.05 | -0.41% | 197,583 |
| Oct 8, 2025 | 920.50 | 930.35 | 910.55 | 917.80 | 917.80 | -0.16% | 77,454 |
| Oct 7, 2025 | 923.40 | 927.40 | 913.80 | 919.30 | 919.30 | 0.08% | 48,949 |
| Oct 6, 2025 | 947.50 | 955.00 | 915.10 | 918.60 | 918.60 | -2.01% | 145,178 |
| Oct 3, 2025 | 916.50 | 939.90 | 916.00 | 937.40 | 937.40 | 2.29% | 85,143 |
| Oct 1, 2025 | 918.65 | 925.00 | 909.65 | 916.45 | 916.45 | -0.89% | 59,595 |
| Sep 30, 2025 | 911.50 | 928.90 | 911.50 | 924.65 | 924.65 | 1.40% | 49,540 |
| Sep 29, 2025 | 920.00 | 927.75 | 909.65 | 911.90 | 911.90 | -0.87% | 170,417 |
| Sep 26, 2025 | 942.65 | 950.15 | 915.00 | 919.90 | 919.90 | -3.28% | 210,343 |
| Sep 25, 2025 | 953.65 | 959.95 | 942.20 | 951.05 | 951.05 | -0.42% | 162,614 |
| Sep 24, 2025 | 972.00 | 980.80 | 952.00 | 955.10 | 955.10 | -1.74% | 46,089 |