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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	854.9	851.2	851.2	856.2	842.8	62,819
August 13, 2025	847.8	845.55	845.55	854.95	841.7	108,487
August 12, 2025	858.3	847.45	847.45	879.5	837.85	171,391
August 11, 2025	841.35	849.25	849.25	861.9	833.05	359,274
August 08, 2025	851	841.3	841.3	879.45	836.15	286,762
August 07, 2025	878.7	855.8	855.8	887.05	848.05	432,787
August 06, 2025	905.9	885.1	885.1	913.95	881.6	77,949
August 05, 2025	926	905.3	905.3	926	903.05	183,912
August 04, 2025	934.4	917.5	917.5	934.4	908.05	123,643
August 01, 2025	926	925.95	925.95	947	924	121,391
July 31, 2025	942	930.6	930.6	955.3	926	40,421
July 30, 2025	929	954.8	954.8	957.7	929	296,427
July 29, 2025	930.5	928.15	928.15	949.4	921.15	102,872
July 28, 2025	957.6	934.1	934.1	960.1	925	486,847
July 25, 2025	975.05	959.15	959.15	979.35	952.1	66,280
July 24, 2025	977.15	982.55	982.55	986.6	972.55	39,455
July 23, 2025	980	977.15	977.15	984.3	966.75	53,639
July 22, 2025	987.5	979.75	979.75	998.4	978	61,613
July 21, 2025	989.95	992.15	992.15	998.5	981.75	76,707
July 18, 2025	1,004.6	987.6	987.6	1,004.6	981.1	77,720
July 17, 2025	999.5	994.7	994.7	1,003.2	992.7	294,914
July 16, 2025	996.4	999.65	999.65	1,004.4	986.45	108,812
July 15, 2025	997	985.5	985.5	1,003.95	982.15	81,388
July 14, 2025	970.1	993.4	993.4	997.7	965.8	142,234
July 11, 2025	996.8	972.65	972.65	1,000.75	966	75,809
July 10, 2025	996	997.5	997.5	1,002	991.85	55,129
July 09, 2025	990.05	997.8	997.8	1,003.75	989	172,053
July 08, 2025	985	989.2	989.2	999.5	979.4	100,045
July 07, 2025	1,002	983.7	983.7	1,002	977	167,198
July 04, 2025	991.5	998.45	998.45	1,000.95	984.1	68,295
July 03, 2025	999.4	991.5	991.5	1,009.15	985.75	133,295
July 02, 2025	1,001.85	999.35	999.35	1,003	976.5	205,399
July 01, 2025	968.45	998.8	998.8	1,009.7	968.45	793,701
June 30, 2025	974.8	965.45	965.45	978.7	958.55	198,204
June 27, 2025	969.9	962.9	962.9	980.05	945.55	244,540
June 26, 2025	979	962.4	962.4	980.5	956.85	276,146
June 25, 2025	962.8	978	978	986	956.55	317,401
June 24, 2025	933.6	949.4	949.4	962	925.8	344,787
June 23, 2025	936	930.55	930.55	940.05	922.3	59,204
June 20, 2025	929	937.8	937.8	941.35	915.5	159,877
June 19, 2025	934.85	929.05	929.05	938.35	922	59,956
June 18, 2025	944	936.5	936.5	945.5	927	73,253
June 17, 2025	937.5	937.15	937.15	955	935	70,042
June 16, 2025	943	938.7	938.7	953	927.85	124,034
June 13, 2025	923	950.55	950.55	955.95	922	98,469

Carborundum Universal Limited (CARBORUNIV.NS) NSE