Carborundum Universal Limited (CARBORUNIV.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CARBORUNIV.NS Historical Return
If you invested ₹1000 in Carborundum Universal Limited (CARBORUNIV.NS) 10 years ago, it would be worth ₹4,423.86 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,634.64, while ₹1000 invested 1 year ago would be worth ₹1,264.79. This corresponds to total returns of 342.39%, 63.46%, 26.48%, respectively, with annualized returns of 16.02%, 10.33%, 26.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CARBORUNIV.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,137.9 | 1,169.8 | 1,169.8 | 1,207 | 1,126.6 | 751,830 |
| August 20, 2026 | 1,088 | 1,137.6 | 1,137.6 | 1,142 | 1,081.4 | 266,659 |
| August 19, 2026 | 1,125.9 | 1,087.2 | 1,087.2 | 1,129.8 | 1,084.4 | 163,010 |
| August 18, 2026 | 1,122.7 | 1,126 | 1,126 | 1,148.8 | 1,118.9 | 526,641 |
| August 17, 2026 | 1,154.7 | 1,122.7 | 1,122.7 | 1,154.7 | 1,116.8 | 140,981 |
| August 14, 2026 | 1,179.2 | 1,151.6 | 1,151.6 | 1,179.2 | 1,132.3 | 227,812 |
| August 13, 2026 | 1,148.1 | 1,184.6 | 1,184.6 | 1,192 | 1,131.8 | 232,847 |
| August 12, 2026 | 1,180 | 1,154.2 | 1,154.2 | 1,196 | 1,146.6 | 282,323 |
| August 11, 2026 | 1,145 | 1,173.8 | 1,173.8 | 1,185 | 1,103.9 | 356,443 |
| August 10, 2026 | 1,114.8 | 1,121 | 1,121 | 1,138.6 | 1,077.7 | 369,998 |
| August 07, 2026 | 1,079 | 1,097 | 1,097 | 1,114.8 | 1,059.1 | 521,265 |
| August 06, 2026 | 1,091.2 | 1,069.1 | 1,069.1 | 1,094.8 | 1,065.2 | 79,125 |
| August 05, 2026 | 1,084.5 | 1,081.7 | 1,081.7 | 1,092 | 1,066.8 | 83,040 |
| August 04, 2026 | 1,090.4 | 1,078.5 | 1,078.5 | 1,099.8 | 1,075 | 67,022 |
| August 03, 2026 | 1,076.1 | 1,095.5 | 1,095.5 | 1,110 | 1,063.8 | 199,534 |
| July 31, 2026 | 1,059.9 | 1,063.8 | 1,063.8 | 1,085 | 1,048.2 | 196,536 |
| July 30, 2026 | 1,061.2 | 1,051 | 1,051 | 1,061.2 | 1,043.2 | 64,135 |
| July 29, 2026 | 1,063.6 | 1,056 | 1,056 | 1,083.8 | 1,052 | 81,553 |
| July 28, 2026 | 1,073.3 | 1,061.5 | 1,061.5 | 1,075 | 1,054.1 | 59,351 |
| July 27, 2026 | 1,074.9 | 1,073.1 | 1,073.1 | 1,089.9 | 1,055.2 | 79,869 |
| July 24, 2026 | 1,050 | 1,064.3 | 1,064.3 | 1,072 | 1,035.5 | 110,302 |
| July 23, 2026 | 1,067.4 | 1,056.1 | 1,056.1 | 1,113 | 1,050 | 271,631 |
| July 22, 2026 | 1,082 | 1,068.9 | 1,068.9 | 1,095.2 | 1,058 | 89,080 |
| July 21, 2026 | 1,087.2 | 1,084.2 | 1,084.2 | 1,121 | 1,080 | 177,517 |
| July 20, 2026 | 1,055 | 1,087.2 | 1,087.2 | 1,091 | 1,044 | 208,513 |
| July 17, 2026 | 1,082 | 1,059.8 | 1,059.8 | 1,085.5 | 1,050 | 112,773 |
| July 16, 2026 | 1,093 | 1,085.3 | 1,085.3 | 1,101.7 | 1,068.6 | 267,074 |
| July 15, 2026 | 1,075.1 | 1,081.8 | 1,081.8 | 1,088.8 | 1,073 | 74,800 |
| July 14, 2026 | 1,050 | 1,066.2 | 1,066.2 | 1,082.9 | 1,048 | 133,524 |
| July 13, 2026 | 1,096.4 | 1,073 | 1,073 | 1,098 | 1,058.4 | 262,582 |
| July 10, 2026 | 1,095 | 1,091.2 | 1,091.2 | 1,102.6 | 1,081 | 87,179 |
| July 09, 2026 | 1,082.6 | 1,089.8 | 1,089.8 | 1,096.9 | 1,072.1 | 303,053 |
| July 08, 2026 | 1,106.1 | 1,080.5 | 1,080.5 | 1,116 | 1,070.3 | 92,633 |
| July 07, 2026 | 1,146 | 1,106.1 | 1,106.1 | 1,148.9 | 1,095.1 | 95,146 |
| July 06, 2026 | 1,149.9 | 1,144.5 | 1,144.5 | 1,155 | 1,133.5 | 105,601 |
| July 03, 2026 | 1,142.7 | 1,139.6 | 1,139.6 | 1,147.7 | 1,113.5 | 118,960 |
| July 02, 2026 | 1,164 | 1,141.7 | 1,141.7 | 1,170 | 1,129.1 | 103,565 |
| July 01, 2026 | 1,184.4 | 1,163.9 | 1,163.9 | 1,196.7 | 1,158 | 111,578 |
| June 30, 2026 | 1,201 | 1,178.2 | 1,178.2 | 1,208.1 | 1,172.7 | 145,248 |
| June 29, 2026 | 1,142.1 | 1,191.9 | 1,191.9 | 1,201.8 | 1,138.3 | 317,444 |
| June 25, 2026 | 1,170 | 1,143.3 | 1,143.3 | 1,178.4 | 1,135 | 163,684 |
| June 24, 2026 | 1,204.1 | 1,162.5 | 1,162.5 | 1,215 | 1,156.2 | 227,574 |
| June 23, 2026 | 1,211.4 | 1,212.3 | 1,212.3 | 1,276 | 1,202.8 | 973,062 |
| June 22, 2026 | 1,240 | 1,211.4 | 1,211.4 | 1,241.5 | 1,181.4 | 467,609 |
| June 19, 2026 | 1,176.3 | 1,241.7 | 1,241.7 | 1,306.9 | 1,176.3 | 2.17M |
| June 18, 2026 | 1,138 | 1,192.2 | 1,192.2 | 1,268 | 1,136.1 | 2.07M |
| June 17, 2026 | 1,065.5 | 1,130.3 | 1,130.3 | 1,135 | 1,065.5 | 543,328 |
| June 16, 2026 | 1,071.5 | 1,065.5 | 1,065.5 | 1,073.7 | 1,051.8 | 86,313 |
| June 15, 2026 | 1,054.9 | 1,065.9 | 1,065.9 | 1,082.5 | 1,054.9 | 142,438 |
| June 12, 2026 | 1,002 | 1,053.1 | 1,053.1 | 1,060 | 996 | 367,269 |
| June 11, 2026 | 1,021.7 | 997.8 | 997.8 | 1,030 | 993.2 | 212,070 |
| June 10, 2026 | 1,030.2 | 1,016.4 | 1,016.4 | 1,050 | 1,001.1 | 114,586 |
| June 09, 2026 | 1,065 | 1,040.1 | 1,040.1 | 1,076.3 | 1,031 | 113,700 |
| June 08, 2026 | 1,025 | 1,054.5 | 1,054.5 | 1,064.7 | 1,020.1 | 147,180 |
| June 05, 2026 | 1,040.1 | 1,039.8 | 1,039.8 | 1,070 | 1,023.9 | 311,558 |
| June 04, 2026 | 1,011.7 | 1,028.6 | 1,028.6 | 1,035.9 | 1,006.1 | 113,074 |
| June 03, 2026 | 1,029.9 | 1,011.7 | 1,011.7 | 1,033 | 1,005.6 | 51,225 |
| June 02, 2026 | 1,030.6 | 1,023.1 | 1,023.1 | 1,030.6 | 1,005.4 | 79,037 |
| June 01, 2026 | 1,019 | 1,030.6 | 1,030.6 | 1,040.4 | 1,015.1 | 1.03M |
| May 29, 2026 | 1,035.2 | 1,029.05 | 1,029.05 | 1,082 | 1,017.7 | 271,476 |
AD
