Price Data Selection & Download
Carborundum Universal Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see Carborundum Universal share price today.
Share Price All Time High
₹1841.15
June 20, 2024
NSE Exchange
Share Price All Time Low
₹5.00
January 30, 2003
NSE Exchange
Highest Volume Trading Day
9,548,076
September 16, 2008 • ₹61.65
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
CARBORUNIV daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1084.00 | ₹1141.30 | ₹1078.40 | ₹1124.40 | 533,148 |
| 2026-09-17 | ₹1053.90 | ₹1094.90 | ₹1045.10 | ₹1083.60 | 226,913 |
| 2026-09-16 | ₹1031.80 | ₹1055.50 | ₹1018.10 | ₹1051.60 | 96,977 |
| 2026-09-15 | ₹1085.00 | ₹1085.00 | ₹1021.00 | ₹1031.80 | 188,036 |
| 2026-09-11 | ₹1091.80 | ₹1091.80 | ₹1055.10 | ₹1075.20 | 113,965 |
| 2026-09-10 | ₹1090.00 | ₹1123.40 | ₹1085.00 | ₹1090.20 | 210,273 |
| 2026-09-09 | ₹1106.00 | ₹1106.00 | ₹1080.70 | ₹1094.10 | 86,399 |
| 2026-09-08 | ₹1095.10 | ₹1126.80 | ₹1087.40 | ₹1095.90 | 94,132 |
| 2026-09-07 | ₹1139.40 | ₹1151.00 | ₹1095.00 | ₹1104.00 | 237,087 |
| 2026-09-04 | ₹1078.70 | ₹1140.90 | ₹1069.90 | ₹1130.60 | 338,864 |
| 2026-09-03 | ₹1077.00 | ₹1088.80 | ₹1070.00 | ₹1078.00 | 73,895 |
| 2026-09-02 | ₹1100.50 | ₹1107.60 | ₹1068.50 | ₹1071.50 | 146,299 |
| 2026-09-01 | ₹1107.00 | ₹1125.90 | ₹1091.00 | ₹1100.50 | 213,988 |
| 2026-08-31 | ₹1095.50 | ₹1134.90 | ₹1095.50 | ₹1106.60 | 169,772 |
| 2026-08-28 | ₹1100.10 | ₹1125.00 | ₹1087.00 | ₹1116.80 | 85,151 |
| 2026-08-27 | ₹1114.90 | ₹1119.20 | ₹1100.00 | ₹1103.20 | 139,357 |
| 2026-08-26 | ₹1118.20 | ₹1125.90 | ₹1101.10 | ₹1105.70 | 106,839 |
| 2026-08-25 | ₹1118.10 | ₹1129.30 | ₹1100.70 | ₹1106.70 | 210,305 |
| 2026-08-24 | ₹1173.30 | ₹1174.20 | ₹1117.50 | ₹1122.20 | 225,647 |
| 2026-08-21 | ₹1137.90 | ₹1207.00 | ₹1126.60 | ₹1169.80 | 751,724 |
| 2026-08-20 | ₹1088.00 | ₹1142.00 | ₹1081.40 | ₹1137.60 | 266,570 |
| 2026-08-19 | ₹1125.90 | ₹1129.80 | ₹1084.40 | ₹1087.20 | 162,917 |
| 2026-08-18 | ₹1122.70 | ₹1148.80 | ₹1118.90 | ₹1126.00 | 526,641 |
| 2026-08-17 | ₹1154.70 | ₹1154.70 | ₹1116.80 | ₹1122.70 | 140,768 |
| 2026-08-14 | ₹1179.20 | ₹1179.20 | ₹1132.30 | ₹1151.60 | 227,617 |
| 2026-08-13 | ₹1148.10 | ₹1192.00 | ₹1131.80 | ₹1184.60 | 232,847 |
| 2026-08-12 | ₹1180.00 | ₹1196.00 | ₹1146.60 | ₹1154.20 | 282,309 |
| 2026-08-11 | ₹1145.00 | ₹1185.00 | ₹1103.90 | ₹1173.80 | 356,443 |
| 2026-08-10 | ₹1114.80 | ₹1138.60 | ₹1077.70 | ₹1121.00 | 369,878 |
| 2026-08-07 | ₹1079.00 | ₹1114.80 | ₹1059.10 | ₹1097.00 | 521,265 |
| 2026-08-06 | ₹1091.20 | ₹1094.80 | ₹1065.20 | ₹1069.10 | 79,070 |
| 2026-08-05 | ₹1084.50 | ₹1092.00 | ₹1066.80 | ₹1081.70 | 83,038 |
| 2026-08-04 | ₹1090.40 | ₹1099.80 | ₹1075.00 | ₹1078.50 | 67,012 |
| 2026-08-03 | ₹1076.10 | ₹1110.00 | ₹1063.80 | ₹1095.50 | 199,525 |
| 2026-07-31 | ₹1059.90 | ₹1085.00 | ₹1048.20 | ₹1063.80 | 196,536 |
| 2026-07-30 | ₹1061.20 | ₹1061.20 | ₹1043.20 | ₹1051.00 | 64,135 |
| 2026-07-29 | ₹1063.60 | ₹1083.80 | ₹1052.00 | ₹1056.00 | 81,553 |
| 2026-07-28 | ₹1073.30 | ₹1075.00 | ₹1054.10 | ₹1061.50 | 59,332 |
| 2026-07-27 | ₹1074.90 | ₹1089.90 | ₹1055.20 | ₹1073.10 | 79,889 |
| 2026-07-24 | ₹1050.00 | ₹1072.00 | ₹1035.50 | ₹1064.30 | 110,297 |
| 2026-07-23 | ₹1067.40 | ₹1113.00 | ₹1050.00 | ₹1056.10 | 271,628 |
| 2026-07-22 | ₹1082.00 | ₹1095.20 | ₹1058.00 | ₹1068.90 | 89,071 |
| 2026-07-21 | ₹1087.20 | ₹1121.00 | ₹1080.00 | ₹1084.20 | 177,549 |
| 2026-07-20 | ₹1055.00 | ₹1091.00 | ₹1044.00 | ₹1087.20 | 208,476 |
| 2026-07-17 | ₹1082.00 | ₹1085.50 | ₹1050.00 | ₹1059.80 | 112,765 |
| 2026-07-16 | ₹1093.00 | ₹1101.70 | ₹1068.60 | ₹1085.30 | 267,073 |
| 2026-07-15 | ₹1075.10 | ₹1088.80 | ₹1073.00 | ₹1081.80 | 74,800 |
| 2026-07-14 | ₹1050.00 | ₹1082.90 | ₹1048.00 | ₹1066.20 | 133,523 |
| 2026-07-13 | ₹1096.40 | ₹1098.00 | ₹1058.40 | ₹1073.00 | 262,582 |
| 2026-07-10 | ₹1095.00 | ₹1102.60 | ₹1081.00 | ₹1091.20 | 87,179 |
| 2026-07-09 | ₹1082.60 | ₹1096.90 | ₹1072.10 | ₹1089.80 | 303,053 |
| 2026-07-08 | ₹1106.10 | ₹1116.00 | ₹1070.30 | ₹1080.50 | 92,633 |
| 2026-07-07 | ₹1146.00 | ₹1148.90 | ₹1095.10 | ₹1106.10 | 95,146 |
| 2026-07-06 | ₹1149.90 | ₹1155.00 | ₹1133.50 | ₹1144.50 | 105,601 |
| 2026-07-03 | ₹1142.70 | ₹1147.70 | ₹1113.50 | ₹1139.60 | 118,918 |
| 2026-07-02 | ₹1164.00 | ₹1170.00 | ₹1129.10 | ₹1141.70 | 103,565 |
| 2026-07-01 | ₹1184.40 | ₹1196.70 | ₹1158.00 | ₹1163.90 | 111,576 |
| 2026-06-30 | ₹1201.00 | ₹1208.10 | ₹1172.70 | ₹1178.20 | 145,242 |
| 2026-06-29 | ₹1142.10 | ₹1201.80 | ₹1138.30 | ₹1191.90 | 317,444 |
| 2026-06-25 | ₹1170.00 | ₹1178.40 | ₹1135.00 | ₹1143.30 | 163,682 |
| 2026-06-24 | ₹1204.10 | ₹1215.00 | ₹1156.20 | ₹1162.50 | 227,574 |
| 2026-06-23 | ₹1211.40 | ₹1276.00 | ₹1202.80 | ₹1212.30 | 973,045 |
| 2026-06-22 | ₹1240.00 | ₹1241.50 | ₹1181.40 | ₹1211.40 | 467,601 |
| 2026-06-19 | ₹1176.30 | ₹1306.90 | ₹1176.30 | ₹1241.70 | 2,169,097 |
| 2026-06-18 | ₹1138.00 | ₹1268.00 | ₹1136.10 | ₹1192.20 | 2,071,027 |
| 2026-06-17 | ₹1065.50 | ₹1135.00 | ₹1065.50 | ₹1130.30 | 543,328 |
| 2026-06-16 | ₹1071.50 | ₹1073.70 | ₹1051.80 | ₹1065.50 | 86,279 |
| 2026-06-15 | ₹1054.90 | ₹1082.50 | ₹1054.90 | ₹1065.90 | 142,437 |
| 2026-06-12 | ₹1002.00 | ₹1060.00 | ₹996.00 | ₹1053.10 | 367,180 |
| 2026-06-11 | ₹1021.70 | ₹1030.00 | ₹993.20 | ₹997.80 | 212,046 |
| 2026-06-10 | ₹1030.20 | ₹1050.00 | ₹1001.10 | ₹1016.40 | 114,586 |
| 2026-06-09 | ₹1065.00 | ₹1076.30 | ₹1031.00 | ₹1040.10 | 113,780 |
| 2026-06-08 | ₹1025.00 | ₹1064.70 | ₹1020.10 | ₹1054.50 | 146,955 |
| 2026-06-05 | ₹1040.10 | ₹1070.00 | ₹1023.90 | ₹1039.80 | 311,452 |
| 2026-06-04 | ₹1011.70 | ₹1035.90 | ₹1006.10 | ₹1028.60 | 113,027 |
| 2026-06-03 | ₹1029.90 | ₹1033.00 | ₹1005.60 | ₹1011.70 | 51,106 |
| 2026-06-02 | ₹1030.60 | ₹1030.60 | ₹1005.40 | ₹1023.10 | 79,037 |
| 2026-06-01 | ₹1019.00 | ₹1040.40 | ₹1015.10 | ₹1030.60 | 1,025,285 |
| 2026-05-29 | ₹1035.20 | ₹1082.00 | ₹1017.70 | ₹1029.05 | 271,476 |
| 2026-05-27 | ₹1020.25 | ₹1051.00 | ₹1005.00 | ₹1035.00 | 129,301 |
| 2026-05-26 | ₹1056.00 | ₹1068.00 | ₹1036.50 | ₹1043.35 | 149,933 |
| 2026-05-25 | ₹1056.85 | ₹1073.70 | ₹1053.05 | ₹1057.40 | 73,452 |
| 2026-05-22 | ₹1067.00 | ₹1085.00 | ₹1051.50 | ₹1056.85 | 85,230 |
| 2026-05-21 | ₹1058.55 | ₹1075.00 | ₹1048.25 | ₹1062.40 | 128,566 |
| 2026-05-20 | ₹1069.90 | ₹1087.95 | ₹1055.00 | ₹1059.15 | 168,315 |
| 2026-05-19 | ₹1096.70 | ₹1107.05 | ₹1068.10 | ₹1076.20 | 159,412 |
| 2026-05-18 | ₹1101.00 | ₹1166.40 | ₹1090.00 | ₹1098.25 | 1,402,951 |
| 2026-05-15 | ₹1001.00 | ₹1123.90 | ₹990.10 | ₹1102.40 | 2,228,714 |
| 2026-05-14 | ₹1035.40 | ₹1043.90 | ₹1000.05 | ₹1037.35 | 129,585 |
| 2026-05-13 | ₹1008.00 | ₹1050.00 | ₹1000.00 | ₹1033.30 | 127,721 |
| 2026-05-12 | ₹1008.05 | ₹1028.70 | ₹1002.75 | ₹1008.65 | 163,329 |
| 2026-05-11 | ₹1020.00 | ₹1044.50 | ₹1002.35 | ₹1039.00 | 178,869 |
| 2026-05-08 | ₹1003.40 | ₹1037.55 | ₹1001.00 | ₹1027.70 | 441,675 |
| 2026-05-07 | ₹987.80 | ₹1023.35 | ₹987.80 | ₹1003.40 | 240,729 |
| 2026-05-06 | ₹980.00 | ₹992.00 | ₹970.85 | ₹987.80 | 97,782 |
| 2026-05-05 | ₹981.00 | ₹983.80 | ₹957.00 | ₹974.35 | 53,850 |
| 2026-05-04 | ₹965.00 | ₹983.00 | ₹957.95 | ₹980.00 | 108,020 |
| 2026-04-30 | ₹980.00 | ₹980.95 | ₹939.95 | ₹951.75 | 221,374 |
| 2026-04-29 | ₹974.90 | ₹981.95 | ₹965.00 | ₹976.10 | 337,594 |
| 2026-04-28 | ₹946.00 | ₹973.40 | ₹943.30 | ₹968.15 | 123,141 |
| 2026-04-27 | ₹941.95 | ₹949.00 | ₹929.85 | ₹946.10 | 334,525 |
| 2026-04-24 | ₹949.00 | ₹955.00 | ₹923.00 | ₹926.15 | 149,018 |
| 2026-04-23 | ₹939.80 | ₹957.90 | ₹938.60 | ₹949.05 | 93,005 |
| 2026-04-22 | ₹933.25 | ₹948.00 | ₹925.00 | ₹941.40 | 50,999 |
| 2026-04-21 | ₹941.15 | ₹949.75 | ₹928.50 | ₹933.25 | 80,005 |
| 2026-04-20 | ₹939.30 | ₹959.00 | ₹926.25 | ₹941.15 | 148,605 |
| 2026-04-17 | ₹889.00 | ₹949.00 | ₹886.70 | ₹940.10 | 870,434 |
| 2026-04-16 | ₹900.00 | ₹900.00 | ₹876.00 | ₹886.70 | 66,835 |
| 2026-04-15 | ₹900.00 | ₹903.10 | ₹875.40 | ₹888.15 | 238,519 |
| 2026-04-13 | ₹891.15 | ₹897.70 | ₹868.70 | ₹883.65 | 91,103 |
| 2026-04-10 | ₹858.90 | ₹920.95 | ₹858.85 | ₹895.45 | 328,309 |
| 2026-04-09 | ₹860.00 | ₹874.40 | ₹852.50 | ₹855.25 | 110,129 |
| 2026-04-08 | ₹871.00 | ₹874.00 | ₹852.00 | ₹860.70 | 351,724 |
| 2026-04-07 | ₹820.00 | ₹869.40 | ₹816.00 | ₹855.95 | 429,985 |
| 2026-04-06 | ₹851.50 | ₹853.25 | ₹823.30 | ₹827.75 | 473,344 |
| 2026-04-02 | ₹799.25 | ₹862.00 | ₹791.05 | ₹854.00 | 754,560 |
| 2026-04-01 | ₹788.95 | ₹813.50 | ₹788.95 | ₹802.50 | 107,728 |
| 2026-03-30 | ₹760.00 | ₹785.00 | ₹744.00 | ₹775.70 | 406,933 |
| 2026-03-27 | ₹788.00 | ₹791.80 | ₹759.15 | ₹767.55 | 357,135 |
| 2026-03-25 | ₹765.00 | ₹790.00 | ₹762.35 | ₹788.00 | 144,350 |
| 2026-03-24 | ₹762.70 | ₹768.85 | ₹750.10 | ₹764.00 | 80,758 |
| 2026-03-23 | ₹754.30 | ₹759.40 | ₹735.20 | ₹755.45 | 157,123 |
| 2026-03-20 | ₹754.00 | ₹775.00 | ₹748.25 | ₹756.95 | 73,003 |
| 2026-03-19 | ₹763.90 | ₹764.45 | ₹746.60 | ₹748.35 | 60,684 |
| 2026-03-18 | ₹753.95 | ₹773.00 | ₹753.95 | ₹767.70 | 66,371 |
| 2026-03-17 | ₹761.00 | ₹764.05 | ₹744.90 | ₹752.85 | 94,438 |
| 2026-03-16 | ₹759.00 | ₹765.10 | ₹738.40 | ₹758.55 | 116,300 |
| 2026-03-13 | ₹781.00 | ₹783.95 | ₹752.00 | ₹755.60 | 164,807 |
| 2026-03-12 | ₹787.10 | ₹792.00 | ₹766.10 | ₹787.50 | 62,285 |
| 2026-03-11 | ₹798.30 | ₹810.00 | ₹782.85 | ₹787.10 | 46,470 |
| 2026-03-10 | ₹795.00 | ₹808.05 | ₹794.30 | ₹798.30 | 35,867 |
| 2026-03-09 | ₹800.00 | ₹801.20 | ₹778.15 | ₹796.30 | 78,714 |
| 2026-03-06 | ₹806.75 | ₹814.75 | ₹799.95 | ₹804.30 | 23,729 |
| 2026-03-05 | ₹802.35 | ₹815.25 | ₹797.20 | ₹813.55 | 67,659 |
| 2026-03-04 | ₹800.00 | ₹802.00 | ₹785.30 | ₹799.15 | 77,047 |
| 2026-03-02 | ₹780.00 | ₹815.70 | ₹780.00 | ₹806.95 | 129,107 |
| 2026-02-27 | ₹835.05 | ₹840.00 | ₹813.15 | ₹823.25 | 281,254 |
| 2026-02-26 | ₹833.85 | ₹839.00 | ₹831.00 | ₹837.50 | 53,407 |
| 2026-02-25 | ₹842.10 | ₹848.85 | ₹831.85 | ₹833.90 | 67,172 |
| 2026-02-24 | ₹846.55 | ₹846.60 | ₹830.00 | ₹842.10 | 89,714 |
| 2026-02-23 | ₹851.95 | ₹855.45 | ₹843.10 | ₹849.75 | 260,365 |
| 2026-02-20 | ₹840.60 | ₹864.75 | ₹835.65 | ₹843.55 | 662,821 |
| 2026-02-19 | ₹843.50 | ₹855.40 | ₹832.05 | ₹844.15 | 250,213 |
| 2026-02-18 | ₹830.00 | ₹843.45 | ₹825.15 | ₹840.90 | 40,525 |
| 2026-02-17 | ₹825.00 | ₹837.60 | ₹820.70 | ₹830.05 | 89,509 |
| 2026-02-16 | ₹823.65 | ₹830.00 | ₹811.00 | ₹820.15 | 82,117 |
| 2026-02-13 | ₹830.00 | ₹842.45 | ₹820.35 | ₹825.50 | 166,861 |
| 2026-02-12 | ₹845.00 | ₹845.00 | ₹818.00 | ₹835.75 | 112,462 |
| 2026-02-11 | ₹826.35 | ₹847.40 | ₹815.75 | ₹844.65 | 564,496 |
| 2026-02-10 | ₹831.00 | ₹838.90 | ₹822.15 | ₹826.35 | 64,850 |
| 2026-02-09 | ₹774.60 | ₹833.75 | ₹774.60 | ₹830.00 | 453,909 |
| 2026-02-06 | ₹789.90 | ₹789.90 | ₹760.05 | ₹771.40 | 150,332 |
| 2026-02-05 | ₹804.90 | ₹807.05 | ₹786.35 | ₹790.45 | 65,084 |
| 2026-02-04 | ₹794.35 | ₹810.05 | ₹787.55 | ₹804.05 | 104,172 |
| 2026-02-03 | ₹770.30 | ₹808.20 | ₹765.60 | ₹794.35 | 829,084 |
| 2026-02-02 | ₹786.60 | ₹786.60 | ₹748.50 | ₹754.40 | 479,512 |
| 2026-02-01 | ₹785.00 | ₹799.90 | ₹777.20 | ₹782.50 | 49,049 |
| 2026-01-30 | ₹804.00 | ₹819.95 | ₹781.00 | ₹788.25 | 407,422 |
| 2026-01-29 | ₹834.40 | ₹834.40 | ₹799.20 | ₹804.25 | 209,646 |
| 2026-01-28 | ₹820.05 | ₹840.55 | ₹808.60 | ₹834.40 | 135,092 |
| 2026-01-27 | ₹815.00 | ₹825.45 | ₹796.75 | ₹821.10 | 241,005 |
| 2026-01-23 | ₹814.00 | ₹826.20 | ₹811.00 | ₹818.20 | 138,631 |
| 2026-01-22 | ₹788.00 | ₹826.80 | ₹787.95 | ₹814.90 | 162,267 |
| 2026-01-21 | ₹779.65 | ₹817.95 | ₹774.65 | ₹802.45 | 1,134,210 |
| 2026-01-20 | ₹814.00 | ₹814.00 | ₹770.60 | ₹779.65 | 238,788 |
| 2026-01-19 | ₹803.60 | ₹813.55 | ₹801.05 | ₹809.50 | 41,344 |
| 2026-01-16 | ₹807.65 | ₹821.75 | ₹807.60 | ₹814.10 | 62,921 |
| 2026-01-14 | ₹814.40 | ₹815.25 | ₹802.05 | ₹807.65 | 100,976 |
| 2026-01-13 | ₹805.50 | ₹818.00 | ₹803.55 | ₹810.40 | 62,660 |
| 2026-01-12 | ₹800.05 | ₹808.00 | ₹786.80 | ₹799.25 | 131,597 |
| 2026-01-09 | ₹819.95 | ₹821.95 | ₹801.25 | ₹804.85 | 140,999 |
| 2026-01-08 | ₹823.50 | ₹829.90 | ₹815.00 | ₹818.20 | 97,700 |
| 2026-01-07 | ₹840.00 | ₹840.15 | ₹819.60 | ₹823.50 | 257,221 |
| 2026-01-06 | ₹858.60 | ₹858.60 | ₹836.00 | ₹837.50 | 87,872 |
| 2026-01-05 | ₹860.90 | ₹872.40 | ₹855.00 | ₹858.60 | 113,699 |
| 2026-01-02 | ₹855.00 | ₹861.25 | ₹848.10 | ₹859.55 | 106,359 |
| 2026-01-01 | ₹856.00 | ₹865.00 | ₹843.10 | ₹859.75 | 78,547 |
Carborundum Universal Share Price Performance Analysis (Jan 2003 - Sep 2026)
CARBORUNIV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+30.78%
₹859.75 → ₹1124.40
Year to Date
Price Volatility
14.27%
Low Volatility
Year to Date
Average Daily Volume
246,448
Year to Date Average
NSE Exchange
Carborundum Universal Share Price History – Frequently Asked Questions
Common questions about CARBORUNIV historical data and records. Review CARBORUNIV price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Carborundum Universal (CARBORUNIV)?
The all-time high share price of Carborundum Universal was ₹1841.15 recorded on June 20, 2024 on the NSE exchange.
What is the all-time low share price of Carborundum Universal (CARBORUNIV)?
The all-time low share price of Carborundum Universal was ₹5.0 recorded on January 30, 2003 on the NSE exchange.
How can I download CARBORUNIV historical share price data?
You can download Carborundum Universal historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CARBORUNIV shares?
The highest trading volume day for Carborundum Universal was 9,548,076 shares traded on September 16, 2008 on the NSE exchange, with share price at ₹61.65.