NSE - Delayed Quote
INR
Carborundum Universal Limited (CARBORUNIV.NS)
1,030.30
-55.90
(-5.15%)
At close: October 30 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,088.10
1,089.00
1,025.00
1,030.30
1,030.30
161,298
Oct 29, 2026
1,094.50
1,094.50
1,058.10
1,086.20
1,086.20
141,546
Oct 28, 2026
1,095.10
1,095.30
1,078.00
1,086.10
1,086.10
61,838
Oct 27, 2026
1,085.00
1,102.90
1,063.30
1,097.70
1,097.70
351,054
Oct 26, 2026
1,026.00
1,204.80
1,005.60
1,129.20
1,129.20
646,123
Oct 23, 2026
1,055.00
1,055.10
987.30
1,028.80
1,028.80
358,025
Oct 22, 2026
1,053.50
1,078.70
1,041.20
1,054.70
1,054.70
163,091
Oct 21, 2026
1,082.00
1,087.00
1,041.50
1,059.90
1,059.90
145,345
Oct 19, 2026
1,114.20
1,114.20
1,080.50
1,089.00
1,089.00
207,116
Oct 16, 2026
1,106.00
1,120.00
1,090.00
1,110.10
1,110.10
164,275
Oct 15, 2026
1,161.00
1,165.20
1,093.90
1,104.40
1,104.40
188,344
Oct 14, 2026
1,184.70
1,193.60
1,160.00
1,171.00
1,171.00
107,619
Oct 13, 2026
1,188.40
1,193.90
1,155.10
1,184.70
1,184.70
171,822
Oct 12, 2026
1,215.00
1,228.70
1,187.10
1,196.20
1,196.20
83,860
Oct 9, 2026
1,205.00
1,225.70
1,182.40
1,202.60
1,202.60
171,054
Oct 8, 2026
1,264.00
1,264.00
1,205.00
1,209.40
1,209.40
172,823
Oct 7, 2026
1,277.50
1,277.50
1,246.20
1,256.70
1,256.70
124,207
Oct 6, 2026
1,285.70
1,295.90
1,260.10
1,269.60
1,269.60
377,930
Oct 5, 2026
1,241.00
1,280.10
1,230.70
1,267.60
1,267.60
269,403
Oct 1, 2026
1,250.30
1,263.70
1,215.10
1,239.70
1,239.70
384,105
Sep 30, 2026
1,206.50
1,269.90
1,204.40
1,252.50
1,252.50
475,133
Sep 29, 2026
1,241.70
1,255.00
1,194.00
1,200.50
1,200.50
279,910
Sep 28, 2026
1,274.10
1,285.90
1,237.20
1,247.80
1,247.80
234,625
Sep 25, 2026
1,292.00
1,294.90
1,252.00
1,278.50
1,278.50
356,177
Sep 24, 2026
1,264.00
1,368.90
1,257.10
1,296.50
1,296.50
3,529,279
Sep 23, 2026
1,217.50
1,272.90
1,212.50
1,264.50
1,264.50
597,871
Sep 22, 2026
1,177.50
1,239.80
1,177.00
1,211.30
1,211.30
970,152
Sep 21, 2026
1,175.00
1,229.00
1,151.60
1,178.90
1,178.90
3,767,733
Sep 18, 2026
1,084.00
1,141.30
1,078.40
1,124.40
1,124.40
533,148
Sep 17, 2026
1,053.90
1,094.90
1,045.10
1,083.60
1,083.60
226,913
Sep 16, 2026
1,031.80
1,055.50
1,018.10
1,051.60
1,051.60
96,977
Sep 15, 2026
1,085.00
1,085.00
1,021.00
1,031.80
1,031.80
188,036
Sep 11, 2026
1,091.80
1,091.80
1,055.10
1,075.20
1,075.20
113,965
Sep 10, 2026
1,090.00
1,123.40
1,085.00
1,090.20
1,090.20
210,273
Sep 9, 2026
1,106.00
1,106.00
1,080.70
1,094.10
1,094.10
86,399
Sep 8, 2026
1,095.10
1,126.80
1,087.40
1,095.90
1,095.90
94,132
Sep 7, 2026
1,139.40
1,151.00
1,095.00
1,104.00
1,104.00
237,087
Sep 4, 2026
1,078.70
1,140.90
1,069.90
1,130.60
1,130.60
338,864
Sep 3, 2026
1,077.00
1,088.80
1,070.00
1,078.00
1,078.00
73,895
Sep 2, 2026
1,100.50
1,107.60
1,068.50
1,071.50
1,071.50
146,299
Sep 1, 2026
1,107.00
1,125.90
1,091.00
1,100.50
1,100.50
213,988
Aug 31, 2026
1,095.50
1,134.90
1,095.50
1,106.60
1,106.60
169,772
Aug 28, 2026
1,100.10
1,125.00
1,087.00
1,116.80
1,116.80
85,151
Aug 27, 2026
1,114.90
1,119.20
1,100.00
1,103.20
1,103.20
139,357
Aug 26, 2026
1,118.20
1,125.90
1,101.10
1,105.70
1,105.70
106,839
Aug 25, 2026
1,118.10
1,129.30
1,100.70
1,106.70
1,106.70
210,305
Aug 24, 2026
1,173.30
1,174.20
1,117.50
1,122.20
1,122.20
225,647
Aug 21, 2026
1,137.90
1,207.00
1,126.60
1,169.80
1,169.80
751,724
Aug 20, 2026
1,088.00
1,142.00
1,081.40
1,137.60
1,137.60
266,570
Aug 19, 2026
1,125.90
1,129.80
1,084.40
1,087.20
1,087.20
162,917
Aug 18, 2026
1,122.70
1,148.80
1,118.90
1,126.00
1,126.00
526,641
Aug 17, 2026
1,154.70
1,154.70
1,116.80
1,122.70
1,122.70
140,768
Aug 14, 2026
1,179.20
1,179.20
1,132.30
1,151.60
1,151.60
227,617
Aug 13, 2026
1,148.10
1,192.00
1,131.80
1,184.60
1,184.60
232,847
Aug 12, 2026
1,180.00
1,196.00
1,146.60
1,154.20
1,154.20
282,309
Aug 11, 2026
1,145.00
1,185.00
1,103.90
1,173.80
1,173.80
356,443
Aug 10, 2026
1,114.80
1,138.60
1,077.70
1,121.00
1,121.00
369,878
Aug 7, 2026
1,079.00
1,114.80
1,059.10
1,097.00
1,097.00
521,265
Aug 6, 2026
1,091.20
1,094.80
1,065.20
1,069.10
1,069.10
79,070
Aug 5, 2026
1,084.50
1,092.00
1,066.80
1,081.70
1,081.70
83,038
Aug 4, 2026
1,090.40
1,099.80
1,075.00
1,078.50
1,078.50
67,012
Aug 3, 2026
1,076.10
1,110.00
1,063.80
1,095.50
1,095.50
199,525
Jul 31, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
1,059.90
1,085.00
1,048.20
1,063.80
1,063.80
196,536
Jul 30, 2026
1,061.20
1,061.20
1,043.20
1,051.00
1,048.50
64,135
Jul 29, 2026
1,063.60
1,083.80
1,052.00
1,056.00
1,053.49
81,553
Jul 28, 2026
1,073.30
1,075.00
1,054.10
1,061.50
1,058.97
59,332
Jul 27, 2026
1,074.90
1,089.90
1,055.20
1,073.10
1,070.55
79,889
Jul 24, 2026
1,050.00
1,072.00
1,035.50
1,064.30
1,061.77
110,297
Jul 23, 2026
1,067.40
1,113.00
1,050.00
1,056.10
1,053.59
271,628
Jul 22, 2026
1,082.00
1,095.20
1,058.00
1,068.90
1,066.36
89,071
Jul 21, 2026
1,087.20
1,121.00
1,080.00
1,084.20
1,081.62
177,549
Jul 20, 2026
1,055.00
1,091.00
1,044.00
1,087.20
1,084.61
208,476
Jul 17, 2026
1,082.00
1,085.50
1,050.00
1,059.80
1,057.28
112,765
Jul 16, 2026
1,093.00
1,101.70
1,068.60
1,085.30
1,082.72
267,073
Jul 15, 2026
1,075.10
1,088.80
1,073.00
1,081.80
1,079.23
74,800
Jul 14, 2026
1,050.00
1,082.90
1,048.00
1,066.20
1,063.66
133,523
Jul 13, 2026
1,096.40
1,098.00
1,058.40
1,073.00
1,070.45
262,582
Jul 10, 2026
1,095.00
1,102.60
1,081.00
1,091.20
1,088.60
87,179
Jul 9, 2026
1,082.60
1,096.90
1,072.10
1,089.80
1,087.21
303,053
Jul 8, 2026
1,106.10
1,116.00
1,070.30
1,080.50
1,077.93
92,633
Jul 7, 2026
1,146.00
1,148.90
1,095.10
1,106.10
1,103.47
95,146
Jul 6, 2026
1,149.90
1,155.00
1,133.50
1,144.50
1,141.78
105,601
Jul 3, 2026
1,142.70
1,147.70
1,113.50
1,139.60
1,136.89
118,918
Jul 2, 2026
1,164.00
1,170.00
1,129.10
1,141.70
1,138.98
103,565
Jul 1, 2026
1,184.40
1,196.70
1,158.00
1,163.90
1,161.13
111,576
Jun 30, 2026
1,201.00
1,208.10
1,172.70
1,178.20
1,175.40
145,242
Jun 29, 2026
1,142.10
1,201.80
1,138.30
1,191.90
1,189.06
317,444
Jun 25, 2026
1,170.00
1,178.40
1,135.00
1,143.30
1,140.58
163,682
Jun 24, 2026
1,204.10
1,215.00
1,156.20
1,162.50
1,159.73
227,574
Jun 23, 2026
1,211.40
1,276.00
1,202.80
1,212.30
1,209.42
973,045
Jun 22, 2026
1,240.00
1,241.50
1,181.40
1,211.40
1,208.52
467,601
Jun 19, 2026
1,176.30
1,306.90
1,176.30
1,241.70
1,238.75
2,169,097
Jun 18, 2026
1,138.00
1,268.00
1,136.10
1,192.20
1,189.36
2,071,027
Jun 17, 2026
1,065.50
1,135.00
1,065.50
1,130.30
1,127.61
543,328
Jun 16, 2026
1,071.50
1,073.70
1,051.80
1,065.50
1,062.97
86,279
Jun 15, 2026
1,054.90
1,082.50
1,054.90
1,065.90
1,063.36
142,437
Jun 12, 2026
1,002.00
1,060.00
996.00
1,053.10
1,050.59
367,180
Jun 11, 2026
1,021.70
1,030.00
993.20
997.80
995.43
212,046
Jun 10, 2026
1,030.20
1,050.00
1,001.10
1,016.40
1,013.98
114,586
Jun 9, 2026
1,065.00
1,076.30
1,031.00
1,040.10
1,037.63
113,780
Jun 8, 2026
1,025.00
1,064.70
1,020.10
1,054.50
1,051.99
146,955
Jun 5, 2026
1,040.10
1,070.00
1,023.90
1,039.80
1,037.33
311,452
Jun 4, 2026
1,011.70
1,035.90
1,006.10
1,028.60
1,026.15
113,027
Jun 3, 2026
1,029.90
1,033.00
1,005.60
1,011.70
1,009.29
51,106
Jun 2, 2026
1,030.60
1,030.60
1,005.40
1,023.10
1,020.67
79,037
Jun 1, 2026
1,019.00
1,040.40
1,015.10
1,030.60
1,028.15
1,025,285
May 29, 2026
1,035.20
1,082.00
1,017.70
1,029.05
1,026.60
271,476
May 27, 2026
1,020.25
1,051.00
1,005.00
1,035.00
1,032.54
129,301
May 26, 2026
1,056.00
1,068.00
1,036.50
1,043.35
1,040.87
149,933
May 25, 2026
1,056.85
1,073.70
1,053.05
1,057.40
1,054.88
73,452
May 22, 2026
1,067.00
1,085.00
1,051.50
1,056.85
1,054.34
85,230
May 21, 2026
1,058.55
1,075.00
1,048.25
1,062.40
1,059.87
128,566
May 20, 2026
1,069.90
1,087.95
1,055.00
1,059.15
1,056.63
168,315
May 19, 2026
1,096.70
1,107.05
1,068.10
1,076.20
1,073.64
159,412
May 18, 2026
1,101.00
1,166.40
1,090.00
1,098.25
1,095.64
1,402,951
May 15, 2026
1,001.00
1,123.90
990.10
1,102.40
1,099.78
2,228,714
May 14, 2026
1,035.40
1,043.90
1,000.05
1,037.35
1,034.88
129,585
May 13, 2026
1,008.00
1,050.00
1,000.00
1,033.30
1,030.84
127,721
May 12, 2026
1,008.05
1,028.70
1,002.75
1,008.65
1,006.25
163,329
May 11, 2026
1,020.00
1,044.50
1,002.35
1,039.00
1,036.53
178,869
May 8, 2026
1,003.40
1,037.55
1,001.00
1,027.70
1,025.26
441,675
May 7, 2026
987.80
1,023.35
987.80
1,003.40
1,001.01
240,729
May 6, 2026
980.00
992.00
970.85
987.80
985.45
97,782
May 5, 2026
981.00
983.80
957.00
974.35
972.03
53,850
May 4, 2026
965.00
983.00
957.95
980.00
977.67
108,020
Apr 30, 2026
980.00
980.95
939.95
951.75
949.49
221,374
Apr 29, 2026
974.90
981.95
965.00
976.10
973.78
337,594
Apr 28, 2026
946.00
973.40
943.30
968.15
965.85
123,141
Apr 27, 2026
941.95
949.00
929.85
946.10
943.85
334,525
Apr 24, 2026
949.00
955.00
923.00
926.15
923.95
149,018
Apr 23, 2026
939.80
957.90
938.60
949.05
946.79
93,005
Apr 22, 2026
933.25
948.00
925.00
941.40
939.16
50,999
Apr 21, 2026
941.15
949.75
928.50
933.25
931.03
80,005
Apr 20, 2026
939.30
959.00
926.25
941.15
938.91
148,605
Apr 17, 2026
889.00
949.00
886.70
940.10
937.86
870,434
Apr 16, 2026
900.00
900.00
876.00
886.70
884.59
66,835
Apr 15, 2026
900.00
903.10
875.40
888.15
886.04
238,519
Apr 13, 2026
891.15
897.70
868.70
883.65
881.55
91,103
Apr 10, 2026
858.90
920.95
858.85
895.45
893.32
328,309
Apr 9, 2026
860.00
874.40
852.50
855.25
853.22
110,129
Apr 8, 2026
871.00
874.00
852.00
860.70
858.65
351,724
Apr 7, 2026
820.00
869.40
816.00
855.95
853.91
429,985
Apr 6, 2026
851.50
853.25
823.30
827.75
825.78
473,344
Apr 2, 2026
799.25
862.00
791.05
854.00
851.97
754,560
Apr 1, 2026
788.95
813.50
788.95
802.50
800.59
107,728
Mar 30, 2026
760.00
785.00
744.00
775.70
773.85
406,933
Mar 27, 2026
788.00
791.80
759.15
767.55
765.72
357,135
Mar 25, 2026
765.00
790.00
762.35
788.00
786.13
144,350
Mar 24, 2026
762.70
768.85
750.10
764.00
762.18
80,758
Mar 23, 2026
754.30
759.40
735.20
755.45
753.65
157,123
Mar 20, 2026
754.00
775.00
748.25
756.95
755.15
73,003
Mar 19, 2026
763.90
764.45
746.60
748.35
746.57
60,684
Mar 18, 2026
753.95
773.00
753.95
767.70
765.87
66,371
Mar 17, 2026
761.00
764.05
744.90
752.85
751.06
94,438
Mar 16, 2026
759.00
765.10
738.40
758.55
756.75
116,300
Mar 13, 2026
781.00
783.95
752.00
755.60
753.80
164,807
Mar 12, 2026
787.10
792.00
766.10
787.50
785.63
62,285
Mar 11, 2026
798.30
810.00
782.85
787.10
785.23
46,470
Mar 10, 2026
795.00
808.05
794.30
798.30
796.40
35,867
Mar 9, 2026
800.00
801.20
778.15
796.30
794.41
78,714
Mar 6, 2026
806.75
814.75
799.95
804.30
802.39
23,729
Mar 5, 2026
802.35
815.25
797.20
813.55
811.61
67,659
Mar 4, 2026
800.00
802.00
785.30
799.15
797.25
77,047
Mar 2, 2026
780.00
815.70
780.00
806.95
805.03
129,107
Feb 27, 2026
835.05
840.00
813.15
823.25
821.29
281,254
Feb 26, 2026
833.85
839.00
831.00
837.50
835.51
53,407
Feb 25, 2026
842.10
848.85
831.85
833.90
831.92
67,172
Feb 24, 2026
846.55
846.60
830.00
842.10
840.10
89,714
Feb 23, 2026
851.95
855.45
843.10
849.75
847.73
260,365
Feb 20, 2026
840.60
864.75
835.65
843.55
841.54
662,821
Feb 19, 2026
843.50
855.40
832.05
844.15
842.14
250,213
Feb 18, 2026
830.00
843.45
825.15
840.90
838.90
40,525
Feb 17, 2026
825.00
837.60
820.70
830.05
828.08
89,509
Feb 16, 2026
823.65
830.00
811.00
820.15
818.20
82,117
Feb 13, 2026
830.00
842.45
820.35
825.50
823.54
166,861
Feb 12, 2026
845.00
845.00
818.00
835.75
833.76
112,462
Feb 11, 2026
826.35
847.40
815.75
844.65
842.64
564,496
Feb 10, 2026
831.00
838.90
822.15
826.35
824.38
64,850
Feb 9, 2026
774.60
833.75
774.60
830.00
828.03
453,909
Feb 6, 2026
789.90
789.90
760.05
771.40
769.57
150,332
Feb 5, 2026
804.90
807.05
786.35
790.45
788.57
65,084
Feb 4, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
794.35
810.05
787.55
804.05
802.14
104,172
Feb 3, 2026
770.30
808.20
765.60
794.35
790.96
829,084
Feb 2, 2026
786.60
786.60
748.50
754.40
751.18
479,512
Jan 30, 2026
804.00
819.95
781.00
788.25
784.89
407,422
Jan 29, 2026
834.40
834.40
799.20
804.25
800.82
209,646
Jan 28, 2026
820.05
840.55
808.60
834.40
830.84
135,092
Jan 27, 2026
815.00
825.45
796.75
821.10
817.60
241,005
Jan 23, 2026
814.00
826.20
811.00
818.20
814.71
138,631
Jan 22, 2026
788.00
826.80
787.95
814.90
811.43
162,267
Jan 21, 2026
779.65
817.95
774.65
802.45
799.03
1,134,210
Jan 20, 2026
814.00
814.00
770.60
779.65
776.33
238,788
Jan 19, 2026
803.60
813.55
801.05
809.50
806.05
41,344
Jan 16, 2026
807.65
821.75
807.60
814.10
810.63
62,921
Jan 14, 2026
814.40
815.25
802.05
807.65
804.21
100,976
Jan 13, 2026
805.50
818.00
803.55
810.40
806.95
62,660
Jan 12, 2026
800.05
808.00
786.80
799.25
795.84
131,597
Jan 9, 2026
819.95
821.95
801.25
804.85
801.42
140,999
Jan 8, 2026
823.50
829.90
815.00
818.20
814.71
97,700
Jan 7, 2026
840.00
840.15
819.60
823.50
819.99
257,221
Jan 6, 2026
858.60
858.60
836.00
837.50
833.93
87,872
Jan 5, 2026
860.90
872.40
855.00
858.60
854.94
113,699
Jan 2, 2026
855.00
861.25
848.10
859.55
855.89
106,359
Jan 1, 2026
856.00
865.00
843.10
859.75
856.09
78,547
Dec 31, 2025
836.35
859.75
830.00
855.90
852.25
103,792
Dec 30, 2025
840.20
840.20
827.00
828.50
824.97
115,800
Dec 29, 2025
842.00
851.70
831.00
839.05
835.47
149,150
Dec 26, 2025
848.90
857.95
842.00
848.00
844.39
106,174
Dec 24, 2025
855.90
865.55
843.00
848.90
845.28
80,683
Dec 23, 2025
848.00
857.45
835.00
851.55
847.92
222,131
Dec 22, 2025
864.30
864.30
846.20
852.75
849.12
82,580
Dec 19, 2025
851.55
867.30
845.15
856.25
852.60
92,965
Dec 18, 2025
843.05
856.00
832.70
850.20
846.58
43,244
Dec 17, 2025
862.25
862.50
846.75
848.35
844.73
27,264
Dec 16, 2025
866.00
868.00
856.30
862.25
858.57
56,641
Dec 15, 2025
876.00
881.95
868.85
870.15
866.44
29,889
Dec 12, 2025
868.00
877.85
860.40
874.60
870.87
69,389
Dec 11, 2025
860.00
870.75
845.75
868.75
865.05
49,803
Dec 10, 2025
867.00
873.30
851.00
854.05
850.41
41,694
Dec 9, 2025
841.60
885.00
822.10
871.00
867.29
230,290
Dec 8, 2025
868.00
873.80
838.20
848.75
845.13
73,251
Dec 5, 2025
879.70
884.30
860.00
869.85
866.14
63,372
Dec 4, 2025
893.50
893.50
875.30
879.70
875.95
113,081
Dec 3, 2025
884.30
904.00
884.00
895.70
891.88
117,459
Dec 2, 2025
880.00
891.40
868.95
886.15
882.37
118,218
Dec 1, 2025
856.90
890.45
855.60
882.00
878.24
196,926
Nov 28, 2025
869.90
870.00
847.95
856.85
853.20
171,240
Nov 27, 2025
878.00
881.50
861.00
868.50
864.80
157,913
Nov 26, 2025
836.00
933.00
836.00
876.55
872.81
6,981,690
Nov 25, 2025
832.40
841.40
826.70
835.15
831.59
148,151
Nov 24, 2025
821.75
842.00
816.40
832.40
828.85
820,173
Nov 21, 2025
833.90
839.90
813.30
817.80
814.31
128,823
Nov 20, 2025
840.00
845.35
830.00
833.90
830.35
574,558
Nov 19, 2025
860.15
873.35
833.00
839.55
835.97
504,040
Nov 18, 2025
877.00
877.00
852.30
857.65
853.99
237,193
Nov 17, 2025
894.50
901.80
871.05
873.20
869.48
129,501
Nov 14, 2025
890.00
894.00
882.00
885.30
881.53
37,584
Nov 13, 2025
890.00
900.00
885.85
893.85
890.04
54,555
Nov 12, 2025
895.00
901.30
882.00
889.05
885.26
104,992
Nov 11, 2025
911.00
912.55
890.10
891.65
887.85
46,513
Nov 10, 2025
912.20
914.95
904.10
911.80
907.91
116,280
Nov 7, 2025
887.00
921.00
876.20
916.20
912.29
74,900
Nov 6, 2025
895.00
900.00
879.05
887.35
883.57
77,569
Nov 4, 2025
909.45
923.45
892.85
895.90
892.08
85,286
Nov 3, 2025
897.00
911.90
894.30
909.45
905.57
60,298
Oct 31, 2025
916.90
923.65
895.10
900.50
896.66
99,175
Oct 30, 2025
935.00
942.20
917.60
925.30
921.36
65,701
