Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Carborundum Universal Limited (CARBORUNIV.NS)

1,050.00
-26.60
(-2.47%)
As of 1:56:30 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251,077.001,086.101,048.001,050.001,050.00117,641
Apr 23, 20251,070.001,087.501,040.101,076.601,076.60150,608
Apr 22, 20251,050.001,073.101,029.201,058.001,058.00111,164
Apr 21, 20251,028.501,051.501,008.601,040.401,040.40212,961
Apr 17, 20251,020.001,035.50996.401,016.801,016.80238,158
Apr 16, 20251,006.001,031.101,000.001,007.701,007.70182,057
Apr 15, 2025979.501,006.50954.00990.90990.90168,473
Apr 11, 2025953.35980.55937.05955.35955.35236,554
Apr 9, 2025941.00953.90936.00940.50940.5035,718
Apr 8, 2025961.85977.00947.15953.35953.3574,607
Apr 7, 2025932.10977.00902.55951.60951.60144,404
Apr 4, 20251,010.001,013.95982.30992.50992.5059,037
Apr 3, 2025993.901,021.90992.201,018.401,018.4065,130
Apr 2, 2025990.001,017.00984.001,010.301,010.30110,556
Apr 1, 20251,011.101,029.85991.05997.95997.95173,917
Mar 28, 2025979.901,055.00975.101,014.151,014.151,299,037
Mar 27, 2025979.00996.70950.20963.70963.70889,456
Mar 26, 2025999.951,008.75972.00977.90977.90142,432
Mar 25, 20251,036.151,128.05988.00999.50999.502,988,448
Mar 24, 20251,020.001,037.101,007.501,013.101,013.10126,179
Mar 21, 2025970.001,031.40970.001,022.201,022.20167,885
Mar 20, 2025977.00993.95961.30977.85977.85196,544
Mar 19, 2025987.35999.00959.85976.55976.55105,808
Mar 18, 2025976.20976.20976.20976.20976.20-
Mar 17, 2025964.95984.00948.25976.20976.20154,294
Mar 13, 2025950.30972.20946.80955.65955.6582,939
Mar 12, 2025988.151,001.45954.25962.45962.45189,644
Mar 11, 2025950.50998.80934.10988.15988.15349,635
Mar 10, 2025921.40954.00908.35948.50948.50440,395
Mar 7, 2025920.15930.05910.85921.25921.25502,987
Mar 6, 2025919.50929.65911.10921.95921.95151,884
Mar 5, 2025877.35915.20877.35909.80909.80145,992
Mar 4, 2025843.00912.50830.00890.70890.70711,954
Mar 3, 2025840.60850.00809.10844.45844.45141,203
Feb 28, 2025835.00846.95811.65831.65831.65286,485
Feb 27, 2025873.90873.90828.00845.60845.60174,403
Feb 25, 2025870.75880.35855.00864.75864.75358,917
Feb 24, 2025897.70897.70864.65879.75879.75203,372
Feb 21, 2025916.00923.00885.75899.45899.45155,391
Feb 20, 2025903.00920.40897.45916.00916.00713,640
Feb 19, 2025899.05916.20882.75898.25898.25358,753
Feb 18, 2025 1.5 Dividend
Feb 18, 2025966.00969.75900.20911.90911.90566,078
Feb 17, 20251,020.001,022.00950.00980.55979.05482,154
Feb 14, 20251,012.351,033.00983.151,014.551,013.00376,166
Feb 13, 20251,028.301,040.001,005.051,027.801,026.2390,776
Feb 12, 20251,022.201,035.00996.001,017.851,016.29136,700
Feb 11, 20251,048.501,058.201,020.001,034.801,033.2275,060
Feb 10, 20251,099.951,101.751,046.101,048.501,046.9094,929
Feb 7, 20251,119.201,119.651,087.851,106.101,104.4189,504
Feb 6, 20251,109.951,119.201,096.251,110.451,108.75225,918
Feb 5, 20251,131.901,131.901,102.851,105.701,104.0187,105
Feb 4, 20251,147.351,154.951,113.451,120.601,118.8967,849
Feb 3, 20251,185.101,185.101,144.001,149.851,148.09189,491
Feb 1, 20251,186.701,191.951,166.301,186.701,184.8818,489
Jan 31, 20251,169.801,190.001,152.401,186.701,184.8876,202
Jan 30, 20251,151.101,175.001,142.551,169.801,168.0178,577
Jan 29, 20251,142.251,169.951,126.951,163.251,161.4747,367
Jan 28, 20251,140.001,155.001,105.301,144.701,142.9589,830
Jan 27, 20251,170.901,174.001,127.251,153.701,151.9470,874
Jan 24, 20251,203.851,213.201,181.701,184.751,182.9456,447
Jan 23, 20251,195.451,249.001,175.001,206.401,204.5599,791
Jan 22, 20251,205.001,213.801,178.851,195.451,193.6256,683
Jan 21, 20251,218.001,234.851,200.001,203.951,202.1144,740
Jan 20, 20251,235.001,237.001,210.001,228.251,226.3755,173
Jan 17, 20251,247.001,248.451,213.651,222.501,220.6382,851
Jan 16, 20251,244.101,264.051,235.301,249.601,247.69370,579
Jan 15, 20251,238.001,259.451,224.101,230.901,229.0252,960
Jan 14, 20251,238.351,246.001,205.551,238.451,236.5644,757
Jan 13, 20251,245.501,245.501,208.251,225.351,223.48179,837
Jan 10, 20251,250.001,260.451,232.001,251.901,249.9847,265
Jan 9, 20251,237.101,277.601,236.001,263.051,261.1255,320
Jan 8, 20251,260.001,272.701,241.001,244.651,242.7524,611
Jan 7, 20251,246.701,284.301,246.701,272.051,270.1059,825
Jan 6, 20251,299.701,308.451,241.101,246.301,244.3948,509
Jan 3, 20251,303.801,322.701,296.001,299.701,297.7141,275
Jan 2, 20251,296.601,309.451,274.101,303.801,301.8194,692
Jan 1, 20251,273.801,304.651,272.401,296.601,294.6275,545
Dec 31, 20241,259.001,290.401,258.951,279.651,277.69215,972
Dec 30, 20241,288.001,288.001,251.551,257.551,255.6356,492
Dec 27, 20241,270.401,290.001,265.001,283.951,281.9958,358
Dec 26, 20241,287.401,293.551,251.251,270.401,268.46327,369
Dec 24, 20241,278.101,303.101,273.451,291.351,289.3795,108
Dec 23, 20241,318.051,318.051,269.951,278.101,276.14105,801
Dec 20, 20241,312.001,372.001,296.201,315.301,313.29273,270
Dec 19, 20241,310.001,340.051,301.001,322.901,320.8887,123
Dec 18, 20241,315.101,330.001,308.401,318.351,316.3356,083
Dec 17, 20241,335.201,347.301,314.451,324.301,322.2786,320
Dec 16, 20241,340.001,347.251,307.851,335.201,333.16377,166
Dec 13, 20241,361.001,361.001,332.851,344.851,342.7957,126
Dec 12, 20241,395.051,396.051,348.201,360.751,358.6762,705
Dec 11, 20241,353.001,412.401,347.351,383.751,381.63720,273
Dec 10, 20241,367.151,376.301,331.001,339.051,337.00118,581
Dec 9, 20241,365.001,385.951,357.051,366.451,364.3681,468
Dec 6, 20241,391.001,396.851,360.001,363.851,361.76115,264
Dec 5, 20241,405.001,419.101,384.001,387.301,385.1862,716
Dec 4, 20241,423.901,423.901,403.701,406.601,404.4582,595
Dec 3, 20241,449.751,458.951,407.901,414.051,411.89168,087
Dec 2, 20241,437.301,468.001,427.151,437.901,435.7089,783
Nov 29, 20241,426.001,465.801,417.501,459.151,456.9260,098
Nov 28, 20241,427.401,442.301,415.101,421.951,419.7723,921
Nov 27, 20241,419.851,436.601,405.901,427.401,425.2236,141
Nov 26, 20241,406.201,434.001,401.001,409.501,407.3466,855
Nov 25, 20241,413.301,423.651,402.001,405.601,403.45127,095
Nov 22, 20241,409.751,432.951,378.001,413.301,411.14100,605
Nov 21, 20241,405.001,481.351,400.001,409.301,407.14246,413
Nov 19, 20241,451.001,458.951,402.001,408.401,406.25134,457
Nov 18, 20241,512.001,530.901,433.501,450.801,448.58246,829
Nov 14, 20241,420.901,470.001,410.051,461.651,459.41103,082
Nov 13, 20241,386.001,433.901,378.051,420.901,418.73143,267
Nov 12, 20241,428.751,432.751,388.101,405.851,403.7052,876
Nov 11, 20241,404.501,442.451,401.401,428.751,426.5677,527
Nov 8, 20241,429.251,435.501,398.651,425.901,423.7281,330
Nov 7, 20241,455.401,461.801,427.001,429.251,427.06127,560
Nov 6, 20241,395.001,462.001,392.651,455.401,453.17160,942
Nov 5, 20241,416.651,416.651,376.451,396.101,393.9659,404
Nov 4, 20241,404.851,415.001,358.101,409.601,407.4465,183
Nov 1, 20241,385.001,400.951,377.651,392.901,390.775,434
Oct 31, 20241,414.001,434.851,375.001,378.951,376.8481,491
Oct 30, 20241,380.251,447.751,362.901,416.101,413.93179,903
Oct 29, 20241,371.701,389.001,340.501,380.651,378.5459,730
Oct 28, 20241,360.001,378.001,347.701,364.851,362.7688,254
Oct 25, 20241,418.551,421.901,370.751,377.451,375.3442,095
Oct 24, 20241,390.001,444.001,383.201,424.201,422.0255,383
Oct 23, 20241,415.001,428.151,388.051,401.551,399.4169,003
Oct 22, 20241,447.101,447.101,411.251,421.251,419.0851,725
Oct 21, 20241,492.851,492.851,435.551,455.151,452.9241,529
Oct 18, 20241,452.001,488.001,451.051,481.451,479.1840,493
Oct 17, 20241,491.101,499.951,457.451,468.401,466.1575,795
Oct 16, 20241,508.301,512.451,478.051,499.601,497.31187,220
Oct 15, 20241,469.151,536.751,469.151,508.301,505.99414,859
Oct 14, 20241,463.601,473.351,455.001,469.151,466.9049,683
Oct 11, 20241,465.001,478.551,441.001,467.951,465.7062,927
Oct 10, 20241,447.551,471.151,439.401,464.501,462.2698,829
Oct 9, 20241,430.151,463.251,421.401,447.551,445.34200,592
Oct 8, 20241,402.001,442.001,387.601,423.901,421.72392,434
Oct 7, 20241,474.851,485.601,404.701,422.551,420.37178,039
Oct 4, 20241,465.001,490.951,436.351,469.101,466.8586,358
Oct 3, 20241,452.401,477.001,445.051,462.651,460.4138,259
Oct 1, 20241,499.951,505.751,465.001,469.851,467.60114,116
Sep 30, 20241,499.701,515.001,476.101,498.401,496.1168,613
Sep 27, 20241,532.001,532.001,492.401,499.701,497.4171,830
Sep 26, 20241,510.201,532.001,501.051,519.301,516.98199,496
Sep 25, 20241,510.701,525.301,503.551,510.201,507.8945,100
Sep 24, 20241,500.001,518.451,496.901,508.401,506.09238,097
Sep 23, 20241,515.151,515.151,494.001,502.551,500.2530,245
Sep 20, 20241,490.701,517.551,480.501,500.151,497.8663,193
Sep 19, 20241,501.251,511.501,479.151,490.601,488.3292,272
Sep 18, 20241,532.951,543.901,493.001,497.701,495.41144,253
Sep 17, 20241,505.001,560.501,492.001,521.601,519.27507,773
Sep 16, 20241,509.401,509.401,471.001,473.301,471.0581,628
Sep 13, 20241,520.651,524.001,500.001,502.901,500.6047,119
Sep 12, 20241,533.401,534.201,515.651,524.601,522.2758,510
Sep 11, 20241,527.501,562.901,511.201,533.401,531.05100,477
Sep 10, 20241,501.101,537.951,495.151,527.001,524.6669,193
Sep 9, 20241,500.201,517.301,467.801,493.601,491.3268,628
Sep 6, 20241,558.301,576.801,502.501,509.851,507.54130,386
Sep 5, 20241,513.051,554.651,512.401,542.851,540.4986,882
Sep 4, 20241,507.501,528.451,507.001,513.051,510.7454,226
Sep 3, 20241,515.001,532.001,506.651,515.001,512.68174,275
Sep 2, 20241,526.701,529.901,505.751,513.401,511.0873,706
Aug 30, 20241,519.001,529.001,504.251,524.801,522.4748,748
Aug 29, 20241,514.001,532.001,505.001,512.901,510.59161,474
Aug 28, 20241,541.301,558.951,508.001,509.801,507.4995,377
Aug 27, 20241,539.401,565.001,531.151,541.301,538.94356,174
Aug 26, 20241,560.301,566.051,533.051,540.301,537.9470,175
Aug 23, 20241,584.001,593.001,555.301,568.101,565.7090,112
Aug 22, 20241,589.051,667.001,556.401,579.101,576.68309,064
Aug 21, 20241,540.001,589.951,539.951,572.301,569.89127,099
Aug 20, 20241,569.751,589.401,528.001,540.651,538.29105,529
Aug 19, 20241,593.401,593.401,536.851,562.151,559.76244,077
Aug 16, 20241,568.001,608.901,565.051,577.801,575.39139,700
Aug 14, 20241,530.001,564.001,530.001,551.551,549.1851,706
Aug 13, 20241,557.001,592.001,527.501,544.651,542.29100,660
Aug 12, 20241,510.201,562.901,506.801,552.901,550.52166,157
Aug 9, 20241,547.001,578.001,520.001,524.151,521.82271,034
Aug 8, 20241,603.001,604.151,538.201,547.551,545.18285,303
Aug 7, 20241,667.001,667.001,596.051,604.201,601.75464,605
Aug 6, 20241,605.401,691.001,605.401,641.651,639.14218,681
Aug 5, 20241,580.001,639.951,575.001,599.401,596.95142,432
Aug 2, 20241,688.001,691.051,651.701,665.951,663.40148,129
Aug 1, 20241,719.351,735.151,690.051,709.051,706.4459,056
Jul 31, 20241,715.001,742.001,677.101,718.801,716.17107,959
Jul 30, 20241,746.001,752.901,710.101,719.101,716.47149,727
Jul 29, 20241,730.001,771.001,730.001,751.151,748.4779,712
Jul 26, 20241,715.001,747.001,691.451,740.851,738.1963,036
Jul 25, 20241,711.751,734.001,688.051,724.001,721.3656,541
Jul 24, 20241,664.051,725.001,650.151,717.151,714.52106,267
Jul 23, 20241,682.251,714.201,607.601,673.351,670.7989,617
Jul 22, 2024 2.5 Dividend
Jul 22, 20241,687.051,721.001,649.951,686.451,683.87233,579
Jul 19, 20241,723.001,745.001,704.851,720.651,715.52142,104
Jul 18, 20241,736.001,757.001,702.001,727.251,722.1086,336
Jul 16, 20241,720.001,768.951,720.001,739.001,733.82253,581
Jul 15, 20241,709.101,758.001,685.051,717.601,712.48308,724
Jul 12, 20241,688.851,720.501,684.351,690.551,685.511,035,947
Jul 11, 20241,687.001,715.451,670.901,686.651,681.62607,937
Jul 10, 20241,702.101,724.951,656.251,674.151,669.1696,999
Jul 9, 20241,712.001,752.001,688.001,696.551,691.49111,132
Jul 8, 20241,707.001,790.001,681.051,697.001,691.94453,069
Jul 5, 20241,706.001,721.901,684.901,690.401,685.3689,379
Jul 4, 20241,702.051,729.001,675.901,710.101,705.00175,562
Jul 3, 20241,702.001,763.001,672.351,699.901,694.83273,137
Jul 2, 20241,689.001,704.001,674.751,684.101,679.08587,367
Jul 1, 20241,685.001,730.001,669.801,678.501,673.5093,504
Jun 28, 20241,700.851,713.851,664.001,669.751,664.77403,435
Jun 27, 20241,692.851,724.001,685.851,698.651,693.59202,994
Jun 26, 20241,728.001,740.351,668.001,689.501,684.4691,137
Jun 25, 20241,689.951,729.751,672.051,716.301,711.1875,153
Jun 24, 20241,685.001,727.351,683.301,689.951,684.91102,579
Jun 21, 20241,749.401,765.451,683.301,697.401,692.34182,018
Jun 20, 20241,819.051,841.151,742.051,749.051,743.84222,999
Jun 19, 20241,797.001,825.901,763.501,800.801,795.43406,557
Jun 18, 20241,800.001,800.001,740.101,783.051,777.74257,611
Jun 14, 20241,749.951,788.001,745.251,773.951,768.66179,433
Jun 13, 20241,708.651,748.951,706.101,737.501,732.32125,914
Jun 12, 20241,645.401,765.001,645.401,705.701,700.62490,217
Jun 11, 20241,630.001,672.201,625.901,645.401,640.5087,242
Jun 10, 20241,636.001,638.901,610.001,626.451,621.6057,293
Jun 7, 20241,594.001,644.951,561.001,622.051,617.22150,861
Jun 6, 20241,573.001,586.951,568.401,576.801,572.1040,506
Jun 5, 20241,530.051,579.451,510.051,558.251,553.61136,421
Jun 4, 20241,690.001,695.001,500.001,512.601,508.09136,559
Jun 3, 20241,642.501,695.001,634.001,674.451,669.46245,941
May 31, 20241,597.001,631.201,570.001,593.401,588.65161,730
May 30, 20241,603.051,645.001,583.801,590.451,585.71207,557
May 29, 20241,606.501,618.951,589.601,595.001,590.2543,700
May 28, 20241,618.001,631.201,587.651,603.551,598.7761,772
May 27, 20241,660.801,664.851,609.601,618.001,613.1877,479
May 24, 20241,714.351,714.951,642.001,652.501,647.5797,013
May 23, 20241,765.001,773.401,688.001,714.351,709.24119,516
May 22, 20241,689.001,771.001,626.401,738.701,733.52185,628
May 21, 20241,760.051,790.001,676.201,686.701,681.67373,666
May 17, 20241,663.201,755.351,605.801,731.051,725.89390,553
May 16, 20241,541.201,715.001,541.001,646.201,641.291,487,608
May 15, 20241,501.151,538.451,499.351,533.501,528.93124,855
May 14, 20241,525.001,532.301,471.351,486.301,481.87117,379
May 13, 20241,477.001,523.001,470.151,506.751,502.26173,823
May 10, 20241,447.701,485.001,443.801,463.701,459.34167,211
May 9, 20241,493.651,498.751,454.351,468.001,463.62118,856
May 8, 20241,483.301,508.951,471.001,498.851,494.38159,038
May 7, 20241,514.001,514.001,480.151,494.951,490.491,124,834
May 6, 20241,450.001,545.001,403.201,516.251,511.73801,316
May 3, 20241,512.751,513.901,425.101,441.451,437.15202,104
May 2, 20241,426.001,550.001,425.951,506.601,502.11688,173
Apr 30, 20241,435.001,499.001,411.051,422.301,418.06152,509
Apr 29, 20241,441.001,459.951,410.001,444.151,439.8590,521
Apr 26, 20241,467.701,467.701,414.851,440.501,436.21195,720
Apr 25, 20241,350.001,423.001,338.101,414.851,410.63415,243
Apr 24, 20241,311.001,349.001,301.601,341.101,337.10440,965

Related Tickers

NAVA.NS Nava Limited
471.50
-4.29%
 
3MINDIA.NS 3M India Limited
29,920.00
-0.25%
 
42S.F Boston Omaha Corporation
13.20
-2.00%
 
SWANENERGY.NS Swan Energy Limited
435.80
+0.10%
 
SRF.NS SRF Limited
3,050.80
+1.67%