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
Jul 25, 2025
994.95
994.95
953.05
958.30
958.30
-2.36%
2,531
0.12
Jul 24, 2025
980.70
987.10
972.85
981.45
981.45
+0.53%
1,861
0.09
Jul 23, 2025
980.00
982.15
967.40
976.25
976.25
-0.38%
3,989
0.18
Jul 22, 2025
994.15
999.05
979.00
979.95
979.95
-1.16%
2,194
0.10
Jul 21, 2025
987.65
997.70
981.05
991.50
991.50
+0.39%
5,093
0.23
Jul 18, 2025
1,003.95
1,005.00
982.00
987.65
987.65
-0.73%
4,389
0.20
Jul 17, 2025
1,004.15
1,004.15
992.30
994.95
994.95
-0.42%
4,326
0.20
Jul 16, 2025
970.30
1,003.25
970.30
999.15
999.15
+1.42%
3,444
0.16
Jul 15, 2025
995.05
1,002.80
980.00
985.15
985.15
-0.89%
9,112
0.41
Jul 14, 2025
952.05
997.70
952.05
993.95
993.95
+2.44%
4,717
0.21
Jul 11, 2025
1,005.90
1,005.90
966.55
970.25
970.25
-2.75%
6,247
0.28
Jul 10, 2025
997.25
1,001.45
993.40
997.65
997.65
+0.11%
1,523
0.07
Jul 09, 2025
973.10
1,003.30
973.10
996.60
996.60
+0.55%
7,613
0.34
Jul 08, 2025
998.90
999.00
979.20
991.10
991.10
+0.83%
6,930
0.31
Jul 07, 2025
986.05
996.00
976.20
982.95
982.95
-1.58%
5,308
0.24
Jul 04, 2025
991.85
1,000.00
984.05
998.75
998.75
+0.71%
6,933
0.31
Jul 03, 2025
1,005.90
1,007.35
989.15
991.70
991.70
-0.77%
7,092
0.32
Jul 02, 2025
997.35
1,001.30
976.00
999.40
999.40
+0.23%
12,582
0.53
Jul 01, 2025
963.65
1,009.20
963.65
997.15
997.15
+3.14%
62,827
2.70
Jun 30, 2025
956.75
977.25
956.75
966.75
966.75
+1.05%
4,693
0.20
Jun 27, 2025
966.35
980.50
946.00
956.70
956.70
-0.55%
9,436
0.38
Jun 26, 2025
966.95
978.00
958.35
962.00
962.00
-1.51%
921,570
89.98
Jun 25, 2025
959.00
984.40
956.40
976.75
976.75
+2.86%
12,748
1.25
Jun 24, 2025
935.05
962.30
928.20
949.55
949.55
+2.06%
3,839
0.37
Jun 23, 2025
949.95
949.95
924.00
930.35
930.35
-0.61%
2,032
0.20
Jun 20, 2025
921.55
941.55
916.05
936.10
936.10
+0.54%
4,283
0.42
Jun 19, 2025
935.05
936.75
923.00
931.10
931.10
-0.44%
3,472
0.33
Jun 18, 2025
930.05
951.55
927.25
935.20
935.20
-0.16%
4,970
0.48
Jun 17, 2025
943.00
953.85
935.30
936.70
936.70
-0.24%
52,943
5.46
Jun 16, 2025
964.95
964.95
927.40
939.00
939.00
-1.11%
2,097
0.21
Jun 13, 2025
924.00
955.00
920.10
949.55
949.55
+1.68%
8,425
0.85
Jun 12, 2025
954.40
955.95
928.00
933.85
933.85
-2.05%
3,372
0.34
Jun 11, 2025
952.05
960.00
947.60
953.40
953.40
+0.37%
3,789
0.38
Jun 10, 2025
960.90
975.25
946.60
949.90
949.90
-0.12%
4,535
0.46
Jun 09, 2025
968.95
968.95
941.30
951.05
951.05
+0.22%
5,411
0.54
Jun 06, 2025
954.00
959.40
945.40
949.00
949.00
-0.63%
7,468
0.74
Jun 05, 2025
983.05
983.05
952.00
955.00
955.00
-0.72%
3,865
0.38
Jun 04, 2025
986.00
986.00
958.60
961.90
961.90
-1.53%
5,590
0.55
Jun 03, 2025
970.55
993.50
970.45
976.80
976.80
-0.28%
6,535
0.65
Jun 02, 2025
1,006.70
1,006.70
974.00
979.55
979.55
-1.51%
5,326
0.53
May 30, 2025
1,002.05
1,002.15
981.70
994.60
994.60
+0.82%
725
0.07
May 29, 2025
987.00
997.50
981.50
986.50
986.50
-0.62%
1,154
0.11
May 28, 2025
998.40
1,003.90
990.60
992.65
992.65
-0.63%
3,016
0.29
May 27, 2025
990.05
1,006.15
990.05
998.90
998.90
-0.41%
4,982
0.45
May 26, 2025
1,002.00
1,004.50
992.05
1,003.00
1,003.00
+0.33%
2,734
0.24
May 23, 2025
997.05
1,007.80
990.00
999.75
999.75
+0.11%
4,081
0.35
May 22, 2025
1,001.00
1,008.75
996.00
998.65
998.65
-1.55%
3,054
0.26
May 21, 2025
1,019.95
1,020.00
993.05
1,014.40
1,014.40
-0.38%
7,328
0.62
May 20, 2025
1,026.45
1,026.45
989.00
1,018.25
1,018.25
+1.82%
6,844
0.58
May 19, 2025
963.30
1,005.20
963.30
1,000.05
1,000.05
+1.69%
2,877
0.24
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