tiprankstipranks
Trending News
More News >
Carborundum Universal Limited (IN:CARBORUNIV)
:CARBORUNIV
India Market
Advertisement

Carborundum Universal Limited (CARBORUNIV) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
946.05
956.65
942.45
946.25
946.25
-0.19%
4,816
0.18
Sep 04, 2025
951.30
952.05
939.55
948.05
948.05
+0.08%
2,766
0.10
Sep 03, 2025
942.00
962.40
937.40
947.25
947.25
+0.64%
6,135
0.23
Sep 02, 2025
932.05
952.85
920.00
941.20
941.20
+0.84%
7,469
0.28
Sep 01, 2025
911.05
936.50
907.80
933.35
933.35
+2.49%
5,138
0.19
Aug 29, 2025
894.05
921.00
894.05
910.70
910.70
+0.96%
7,104
0.26
Aug 28, 2025
900.10
908.65
894.00
902.00
902.00
-0.29%
11,275
0.42
Aug 26, 2025
922.85
928.70
898.00
904.60
904.60
-2.64%
4,646
0.17
Aug 25, 2025
929.15
941.30
925.20
929.15
929.15
+0.29%
4,899
0.18
Aug 22, 2025
926.20
949.30
921.60
926.50
926.50
-2.04%
17,560
0.67
Aug 21, 2025
989.60
989.60
940.40
945.80
945.80
-4.61%
71,244
2.81
Aug 20, 2025
878.25
1,018.85
871.25
991.50
991.50
+13.91%
205,056
9.26
Aug 19, 2025
878.95
885.85
863.70
870.45
870.45
-0.50%
18,500
0.84
Aug 18, 2025
878.10
885.50
857.05
874.80
874.80
+2.77%
22,438
1.03
Aug 14, 2025
863.15
863.15
842.85
851.25
851.25
+0.49%
5,339
0.25
Aug 13, 2025
859.00
874.20
842.45
847.10
847.10
+0.26%
7,768
0.36
Aug 12, 2025
867.30
880.75
839.90
844.90
844.90
-0.86%
11,133
0.52
Aug 11, 2025
848.15
862.05
833.00
852.20
852.20
+1.22%
11,841
0.55
Aug 08, 2025
850.10
878.50
836.70
841.95
841.95
-1.48%
7,715
0.36
Aug 07, 2025
880.00
887.10
849.45
854.60
854.60
-3.52%
15,615
0.73
Aug 06, 2025
903.05
909.70
883.05
885.75
885.75
-2.17%
5,502
0.26
Aug 05, 2025
950.00
950.00
903.75
905.40
905.40
-1.33%
5,941
0.27
Aug 04, 2025
926.00
928.75
908.50
917.60
917.60
-0.96%
9,055
0.42
Aug 01, 2025
925.05
945.55
924.00
926.45
926.45
-0.80%
2,946
0.14
Jul 31, 2025
935.05
952.60
926.90
933.95
933.95
-1.80%
1,888
0.09
Jul 30, 2025
943.00
957.50
930.00
953.55
951.05
+3.00%
4,064
0.19
Jul 29, 2025
933.85
948.65
921.10
928.25
925.82
-0.38%
3,753
0.17
Jul 28, 2025
955.00
959.60
925.65
934.20
931.75
-2.26%
6,008
0.28
Jul 25, 2025
994.95
994.95
953.05
958.30
955.79
-2.10%
2,531
0.12
Jul 24, 2025
980.70
987.10
972.85
981.45
978.88
+0.80%
1,861
0.09
Jul 23, 2025
980.00
982.15
967.40
976.25
973.69
-0.12%
3,989
0.18
Jul 22, 2025
994.15
999.05
979.00
979.95
977.38
-0.91%
2,194
0.10
Jul 21, 2025
987.65
997.70
981.05
991.50
988.90
+0.65%
5,093
0.23
Jul 18, 2025
1,003.95
1,005.00
982.00
987.65
985.06
-0.47%
4,389
0.20
Jul 17, 2025
1,004.15
1,004.15
992.30
994.95
992.34
-0.16%
4,326
0.20
Jul 16, 2025
970.30
1,003.25
970.30
999.15
996.53
+1.69%
3,444
0.16
Jul 15, 2025
995.05
1,002.80
980.00
985.15
982.57
-0.62%
9,112
0.41
Jul 14, 2025
952.05
997.70
952.05
993.95
991.34
+2.71%
4,717
0.21
Jul 11, 2025
1,005.90
1,005.90
966.55
970.25
967.71
-2.49%
6,247
0.28
Jul 10, 2025
997.25
1,001.45
993.40
997.65
995.03
+0.37%
1,523
0.07
Jul 09, 2025
973.10
1,003.30
973.10
996.60
993.99
+0.82%
7,613
0.34
Jul 08, 2025
998.90
999.00
979.20
991.10
988.50
+1.09%
6,930
0.31
Jul 07, 2025
986.05
996.00
976.20
982.95
980.37
-1.32%
5,308
0.24
Jul 04, 2025
991.85
1,000.00
984.05
998.75
996.13
+0.98%
6,933
0.31
Jul 03, 2025
1,005.90
1,007.35
989.15
991.70
989.10
-0.51%
7,092
0.32
Jul 02, 2025
997.35
1,001.30
976.00
999.40
996.78
+0.49%
12,582
0.53
Jul 01, 2025
963.65
1,009.20
963.65
997.15
994.54
+3.42%
62,827
2.70
Jun 30, 2025
956.75
977.25
956.75
966.75
964.22
+1.32%
4,693
0.20
Jun 27, 2025
966.35
980.50
946.00
956.70
954.19
-0.29%
9,436
0.38
Jun 26, 2025
966.95
978.00
958.35
962.00
959.48
-1.25%
921,570
89.98
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis