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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Carborundum Universal Limited (CARBORUNIV.NS) NSE