Carborundum Universal Limited - CARBORUNIV.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	805.5	810.4	810.4	818	803.55	62,657
January 12, 2026	800.05	799.25	799.25	808	786.8	131,656
January 09, 2026	819.95	804.85	804.85	821.95	801.25	140,999
January 08, 2026	823.5	818.2	818.2	829.9	815	97,700
January 07, 2026	840	823.5	823.5	840.15	819.6	257,221
January 06, 2026	858.6	837.5	837.5	858.6	836	87,872
January 05, 2026	860.9	858.6	858.6	872.4	855	113,698
January 02, 2026	855	859.55	859.55	861.25	848.1	106,382
January 01, 2026	856	859.75	859.75	865	843.1	78,554
December 31, 2025	836.35	855.9	855.9	859.75	830	103,792
December 30, 2025	840.2	828.5	828.5	840.2	827	115,800
December 29, 2025	842	839.05	839.05	851.7	831	149,168
December 26, 2025	848.9	848	848	857.95	842	106,228
December 24, 2025	855.9	848.9	848.9	865.55	843	80,684
December 23, 2025	848	851.55	851.55	857.45	835	222,147
December 22, 2025	864.3	852.75	852.75	864.3	846.2	82,585
December 19, 2025	851.55	856.25	856.25	867.3	845.15	92,982
December 18, 2025	843.05	850.2	850.2	856	832.7	43,244
December 17, 2025	862.25	848.35	848.35	862.5	846.75	27,273
December 16, 2025	866	862.25	862.25	868	856.3	56,647
December 15, 2025	876	870.15	870.15	881.95	868.85	29,979
December 12, 2025	868	874.6	874.6	877.85	860.4	69,389
December 11, 2025	860	868.75	868.75	870.75	845.75	49,832
December 10, 2025	867	854.05	854.05	873.3	851	41,703
December 09, 2025	841.6	871	871	885	822.1	230,300
December 08, 2025	868	847.55	847.55	873.8	838.2	70,218
December 05, 2025	879.7	869.85	869.85	884.3	860	63,376
December 04, 2025	893.5	879.7	879.7	893.5	875.3	113,086
December 03, 2025	884.3	895.7	895.7	904	884	117,460
December 02, 2025	880	886.15	886.15	891.4	868.95	118,218
December 01, 2025	856.9	882	882	890.45	855.6	197,104
November 28, 2025	869.9	856.85	856.85	870	847.95	171,240
November 27, 2025	878	868.5	868.5	881.5	861	158,064
November 26, 2025	836	876.55	876.55	933	836	6.98M
November 25, 2025	832.4	835.15	835.15	841.4	826.7	148,168
November 24, 2025	821.75	832.4	832.4	842	816.4	820,173
November 21, 2025	833.9	817.8	817.8	839.9	813.3	128,823
November 19, 2025	860.15	839.55	839.55	873.35	833	504,047
November 18, 2025	877	857.65	857.65	877	852.3	237,193
November 17, 2025	894.5	873.2	873.2	901.8	871.05	129,501
November 14, 2025	890	885.3	885.3	894	882	37,584
November 13, 2025	890	892.5	892.5	900	885.85	54,430
November 12, 2025	895	889.05	889.05	901.3	882	104,992
November 11, 2025	911	891.65	891.65	912.55	890.1	46,513
November 10, 2025	912.2	911.8	911.8	914.95	904.1	116,280
November 07, 2025	887	916.2	916.2	921	876.2	75,035
November 06, 2025	895	887.35	887.35	900	879.05	77,569
November 04, 2025	909.45	895.9	895.9	923.45	892.85	85,293
November 03, 2025	897	909.45	909.45	911.9	894.3	60,322
October 31, 2025	916.9	900.5	900.5	923.65	895.1	99,175
October 30, 2025	935	925.3	925.3	942.2	917.6	65,760
October 29, 2025	913.1	932.15	932.15	938.9	903.65	201,734
October 28, 2025	906.1	908.3	908.3	922.45	902.95	47,048
October 27, 2025	897	908.25	908.25	910.6	897	32,133
October 24, 2025	903	897.3	897.3	909.85	895.1	65,299
October 23, 2025	920	906.65	906.65	920.15	900	93,564
October 21, 2025	895.1	909.85	909.85	916.5	895.1	21,625
October 20, 2025	905.1	892.65	892.65	907.95	888.3	171,044
October 17, 2025	916.55	904.25	904.25	920.75	901.1	53,711
October 16, 2025	913.7	916.55	916.55	919.95	910	42,718

Carborundum Universal Limited (CARBORUNIV.NS) NSE