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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	914	909.05	909.05	919.5	901.5	153,968
October 14, 2025	921.1	914.15	914.15	930	912	92,601
October 13, 2025	934.8	928.2	928.2	935	917	63,609
October 10, 2025	914.05	937.55	937.55	943.65	913.65	90,061
October 09, 2025	921	914.05	914.05	923.85	902.1	197,583
October 08, 2025	920.5	917.8	917.8	930.35	910.55	77,454
October 07, 2025	923.4	919.3	919.3	927.4	913.8	48,949
October 06, 2025	947.5	918.6	918.6	955	915.1	145,343
October 03, 2025	916.5	937.4	937.4	939.9	916	85,143
October 01, 2025	918.65	916.45	916.45	925	909.65	60,043
September 30, 2025	911.5	924.65	924.65	928.9	911.5	49,577
September 29, 2025	920	911.9	911.9	927.75	909.65	170,417
September 26, 2025	942.65	919.9	919.9	950.15	915	210,343
September 25, 2025	953.65	951.05	951.05	959.95	942.2	162,976
September 24, 2025	972	954.6	954.6	980.8	953.15	42,553
September 23, 2025	956	972	972	978.55	953.1	159,826
September 22, 2025	957.95	947.35	947.35	964.45	940.4	159,676
September 19, 2025	991	958.7	958.7	996	947.95	678,105
September 18, 2025	999.9	987.35	987.35	1,001.7	975	282,327
September 17, 2025	1,005	995.45	995.45	1,012.5	991	154,527
September 16, 2025	971.35	1,001.6	1,001.6	1,009.6	969	142,937
September 15, 2025	1,004.5	979.3	979.3	1,004.5	971.35	123,768
September 12, 2025	986	993.1	993.1	1,002	986	277,310
September 11, 2025	989.4	986.05	986.05	998.3	981.75	57,967
September 10, 2025	980	982.6	982.6	1,005.3	975.2	235,854
September 09, 2025	973.1	973.9	973.9	979.95	955.75	265,497
September 08, 2025	945.95	965.4	965.4	999	944.05	304,804
September 05, 2025	951	945.95	945.95	958.25	943	54,247
September 04, 2025	951.6	946.75	946.75	952.15	939.6	107,890
September 03, 2025	939.75	947.3	947.3	962.8	937.6	101,442
September 02, 2025	933.3	939.75	939.75	951.5	919.1	148,281
September 01, 2025	914.3	933.3	933.3	937	907.05	110,845
August 29, 2025	895	911.6	911.6	922.8	895	129,845
August 28, 2025	907	903.2	903.2	908.8	893.85	143,481
August 26, 2025	929.4	903.3	903.3	929.6	895	138,976
August 25, 2025	930.15	929.4	929.4	941.8	926.1	110,916
August 22, 2025	940.85	926.65	926.65	948.7	921.05	278,037
August 21, 2025	988.05	945.5	945.5	988.35	941.2	897,090
August 20, 2025	870.05	990.25	990.25	1,018	870.05	4.79M
August 19, 2025	883	870.05	870.05	885.6	862.9	431,307
August 18, 2025	855.35	874.9	874.9	885	855.35	356,117

Carborundum Universal Limited (CARBORUNIV.NS) NSE