CARBORUNDUM UNVRSL - Price History
Monthly price history for CARBORUNIV.NS (CARBORUNDUM UNVRSL)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹1,646.20 | ₹1,646.20 |
| April 2024 | ₹1,422.30 | ₹1,422.30 |
| March 2024 | ₹1,254.90 | ₹1,254.90 |
| February 2024 | ₹1,060.05 | ₹1,060.05 |
| January 2024 | ₹1,125.50 | ₹1,127 |
| December 2023 | ₹1,114.02 | ₹1,115.50 |
| November 2023 | ₹1,169.44 | ₹1,171 |
| October 2023 | ₹1,061.59 | ₹1,063 |
| September 2023 | ₹1,171.44 | ₹1,173 |
| August 2023 | ₹1,136.69 | ₹1,138.20 |
| July 2023 | ₹1,206.40 | ₹1,208 |
| June 2023 | ₹1,198.39 | ₹1,202 |
| May 2023 | ₹1,146.64 | ₹1,150.10 |
| April 2023 | ₹1,066.78 | ₹1,070 |
| March 2023 | ₹982.29 | ₹985.25 |
| February 2023 | ₹980.04 | ₹983 |
| January 2023 | ₹960.75 | ₹965.15 |
| December 2022 | ₹876.99 | ₹881 |
| November 2022 | ₹851.11 | ₹855 |
| October 2022 | ₹847.12 | ₹851 |
| September 2022 | ₹892.92 | ₹897 |
| August 2022 | ₹836.17 | ₹840 |
| July 2022 | ₹795.36 | ₹799 |
| June 2022 | ₹709.77 | ₹714.90 |
| May 2022 | ₹717.56 | ₹722.75 |
| April 2022 | ₹772.41 | ₹778 |
| March 2022 | ₹794.26 | ₹800 |
| February 2022 | ₹799.22 | ₹805 |
| January 2022 | ₹882.24 | ₹890.15 |
| December 2021 | ₹967.08 | ₹975.75 |
| November 2021 | ₹880.10 | ₹888 |
| October 2021 | ₹832.53 | ₹840 |
| September 2021 | ₹872.67 | ₹880.50 |
| August 2021 | ₹820.04 | ₹827.40 |
| July 2021 | ₹672.96 | ₹679 |
| June 2021 | ₹600.20 | ₹607 |
| May 2021 | ₹592.30 | ₹599 |
| April 2021 | ₹539.69 | ₹545.80 |
| March 2021 | ₹502.31 | ₹508 |
| February 2021 | ₹499.35 | ₹505 |
| January 2021 | ₹399.81 | ₹405.50 |
| December 2020 | ₹397.35 | ₹403 |
| November 2020 | ₹344.60 | ₹349.50 |
| October 2020 | ₹279.08 | ₹283.05 |
| September 2020 | ₹265.13 | ₹268.90 |
| August 2020 | ₹265.23 | ₹269 |
| July 2020 | ₹243.68 | ₹247.15 |
| June 2020 | ₹276.96 | ₹280.90 |
| May 2020 | ₹219.87 | ₹223 |
| April 2020 | ₹218.98 | ₹222.10 |
| March 2020 | ₹219.77 | ₹222.90 |
| February 2020 | ₹319.70 | ₹327 |
| January 2020 | ₹327.58 | ₹335.05 |
| December 2019 | ₹313.10 | ₹320.25 |
| November 2019 | ₹322.64 | ₹330 |
| October 2019 | ₹313.89 | ₹321.05 |
| September 2019 | ₹293.84 | ₹300.55 |
| August 2019 | ₹277.52 | ₹283.85 |
| July 2019 | ₹320.68 | ₹328 |
| June 2019 | ₹349.44 | ₹358.80 |
| May 2019 | ₹371.06 | ₹381 |
| April 2019 | ₹349.05 | ₹358.40 |
| March 2019 | ₹394.54 | ₹405.10 |
| February 2019 | ₹362.25 | ₹371.95 |
| January 2019 | ₹337.60 | ₹348.15 |
| December 2018 | ₹342.50 | ₹353.20 |
| November 2018 | ₹348.61 | ₹359.50 |
| October 2018 | ₹351.32 | ₹362.30 |
| September 2018 | ₹377.21 | ₹389 |
| August 2018 | ₹360.73 | ₹372 |
| July 2018 | ₹355.88 | ₹367 |
| June 2018 | ₹307.52 | ₹318.25 |
| May 2018 | ₹334.48 | ₹346.15 |
| April 2018 | ₹368.92 | ₹381.80 |
| March 2018 | ₹335.78 | ₹347.50 |
| February 2018 | ₹336.65 | ₹348.40 |
| January 2018 | ₹358.39 | ₹371.95 |
| December 2017 | ₹361.81 | ₹375.50 |
| November 2017 | ₹366.25 | ₹380.10 |
| October 2017 | ₹347.84 | ₹361 |
| September 2017 | ₹306.41 | ₹318 |
| August 2017 | ₹340.09 | ₹352.95 |
| July 2017 | ₹327.61 | ₹340 |
| June 2017 | ₹313.45 | ₹326 |
| May 2017 | ₹288.55 | ₹300.10 |
| April 2017 | ₹280.76 | ₹292 |
| March 2017 | ₹279.03 | ₹290.20 |
| February 2017 | ₹245.14 | ₹254.95 |
| January 2017 | ₹244.53 | ₹255.30 |
| December 2016 | ₹235.62 | ₹246 |
| November 2016 | ₹264.35 | ₹276 |
| October 2016 | ₹272.45 | ₹284.45 |
| September 2016 | ₹260.52 | ₹272 |
| August 2016 | ₹262.15 | ₹273.70 |
| July 2016 | ₹244.72 | ₹255.50 |
| June 2016 | ₹228.96 | ₹239.05 |
| May 2016 | ₹215.55 | ₹225.05 |
| April 2016 | ₹186.15 | ₹194.35 |
| March 2016 | ₹166.80 | ₹174.15 |
| February 2016 | ₹162.22 | ₹169.85 |
| January 2016 | ₹164.21 | ₹172.95 |
| December 2015 | ₹174.70 | ₹184 |
| November 2015 | ₹168.05 | ₹177 |
| October 2015 | ₹166.86 | ₹175.75 |
| September 2015 | ₹151.82 | ₹159.90 |
| August 2015 | ₹161.41 | ₹170 |
| July 2015 | ₹174.41 | ₹183.70 |
| June 2015 | ₹159.32 | ₹168.30 |
| May 2015 | ₹153.36 | ₹162 |
| April 2015 | ₹170.40 | ₹180 |
| March 2015 | ₹181.76 | ₹192 |
| February 2015 | ₹175.14 | ₹185 |
| January 2015 | ₹167.35 | ₹177.50 |
| December 2014 | ₹168.30 | ₹178.50 |
| November 2014 | ₹162.17 | ₹172 |
| October 2014 | ₹180.55 | ₹191.50 |
| September 2014 | ₹187.20 | ₹198.55 |
| August 2014 | ₹175.37 | ₹186 |
| July 2014 | ₹162.17 | ₹172 |
| June 2014 | ₹162.65 | ₹173 |
| May 2014 | ₹154.99 | ₹164.85 |
| April 2014 | ₹132.47 | ₹140.90 |
| March 2014 | ₹137.26 | ₹146 |
| February 2014 | ₹122.22 | ₹130 |
| January 2014 | ₹128.67 | ₹137.65 |
| December 2013 | ₹136.61 | ₹146.15 |
| November 2013 | ₹132.83 | ₹142.10 |
| October 2013 | ₹106.09 | ₹113.50 |
| September 2013 | ₹97.21 | ₹104 |
| August 2013 | ₹94.22 | ₹100.80 |
| July 2013 | ₹96.28 | ₹103 |
| June 2013 | ₹101.84 | ₹109.70 |
| May 2013 | ₹118.65 | ₹127.80 |
| April 2013 | ₹111.41 | ₹120 |
| March 2013 | ₹109.92 | ₹118.40 |
| February 2013 | ₹121.71 | ₹131.10 |
| January 2013 | ₹136.64 | ₹147.75 |
| December 2012 | ₹138.72 | ₹150 |
| November 2012 | ₹139.14 | ₹150.45 |
| October 2012 | ₹141.31 | ₹152.80 |
| September 2012 | ₹149.54 | ₹161.70 |
| August 2012 | ₹135.49 | ₹146.50 |
| July 2012 | ₹140.53 | ₹151.95 |
| June 2012 | ₹140.33 | ₹152.75 |
| May 2012 | ₹135.14 | ₹147.10 |
| April 2012 | ₹152.04 | ₹165.50 |
| March 2012 | ₹143.27 | ₹155.95 |
| February 2012 | ₹151.58 | ₹165 |
| January 2012 | ₹135.97 | ₹148.90 |
| December 2011 | ₹126.38 | ₹138.40 |
| November 2011 | ₹139.72 | ₹153 |
| October 2011 | ₹144.28 | ₹158 |
| September 2011 | ₹136.05 | ₹148.98 |
| August 2011 | ₹135.15 | ₹148 |
| July 2011 | ₹139.76 | ₹153.05 |
| June 2011 | ₹130.91 | ₹143.83 |
| May 2011 | ₹120.15 | ₹132 |
| April 2011 | ₹112.46 | ₹123.55 |
| March 2011 | ₹104.67 | ₹115 |
| February 2011 | ₹108.77 | ₹119.50 |
| January 2011 | ₹109.46 | ₹121 |
| December 2010 | ₹115.80 | ₹128 |
| November 2010 | ₹110.82 | ₹122.50 |
| October 2010 | ₹116.25 | ₹128.50 |
| September 2010 | ₹102.68 | ₹113.50 |
| August 2010 | ₹92.41 | ₹102.15 |
| July 2010 | ₹95.49 | ₹105.55 |
| June 2010 | ₹93.74 | ₹104.60 |
| May 2010 | ₹86.15 | ₹96.13 |
| April 2010 | ₹85.63 | ₹95.55 |
| March 2010 | ₹75.57 | ₹84.33 |
| February 2010 | ₹80.16 | ₹89.45 |
| January 2010 | ₹83.01 | ₹92.63 |
| December 2009 | ₹70.42 | ₹78.58 |
| November 2009 | ₹65.42 | ₹73 |
| October 2009 | ₹61.43 | ₹68.55 |
| September 2009 | ₹64.75 | ₹72.25 |
| August 2009 | ₹61.61 | ₹68.75 |
| July 2009 | ₹59.10 | ₹65.95 |
| June 2009 | ₹54.98 | ₹62.50 |
| May 2009 | ₹56.85 | ₹64.63 |
| April 2009 | ₹44.03 | ₹50.05 |
| March 2009 | ₹34.57 | ₹39.30 |
| February 2009 | ₹37.43 | ₹42.55 |
| January 2009 | ₹38.04 | ₹43.25 |
| December 2008 | ₹37.87 | ₹43.05 |
| November 2008 | ₹39.63 | ₹45.05 |
| October 2008 | ₹43.32 | ₹49.25 |
| September 2008 | ₹52.52 | ₹59.70 |
| August 2008 | ₹56.43 | ₹64.15 |
| July 2008 | ₹54.83 | ₹62.33 |
| June 2008 | ₹52.44 | ₹60.58 |
| May 2008 | ₹48.60 | ₹56.15 |
| April 2008 | ₹50.77 | ₹58.65 |
| March 2008 | ₹46.33 | ₹53.53 |
| February 2008 | ₹63.62 | ₹73.50 |
| January 2008 | ₹65.05 | ₹75.15 |
| December 2007 | ₹74.87 | ₹86.50 |
| November 2007 | ₹73.57 | ₹85 |
| October 2007 | ₹71.02 | ₹82.05 |
| September 2007 | ₹80.50 | ₹93 |
| August 2007 | ₹77.81 | ₹89.90 |
| July 2007 | ₹76.91 | ₹88.85 |
| June 2007 | ₹75.56 | ₹88 |
| May 2007 | ₹69.34 | ₹80.75 |
| April 2007 | ₹62.49 | ₹72.78 |
| March 2007 | ₹63.54 | ₹74 |
| February 2007 | ₹69.94 | ₹81.45 |
| January 2007 | ₹76.85 | ₹89.50 |
| December 2006 | ₹77.62 | ₹90.40 |
| November 2006 | ₹74.19 | ₹86.40 |
| October 2006 | ₹76.46 | ₹89.05 |
| September 2006 | ₹77.26 | ₹89.98 |
| August 2006 | ₹66.23 | ₹77.13 |
| July 2006 | ₹52.81 | ₹61.50 |
| June 2006 | ₹56.59 | ₹66.50 |
| May 2006 | ₹65.95 | ₹77.50 |
| April 2006 | ₹72.34 | ₹85 |
| March 2006 | ₹65.95 | ₹77.50 |
| February 2006 | ₹66.13 | ₹78.90 |
| January 2006 | ₹69.59 | ₹83.03 |
| December 2005 | ₹55.76 | ₹66.53 |
| November 2005 | ₹54.86 | ₹65.45 |
| October 2005 | ₹47.82 | ₹57.05 |
| September 2005 | ₹45.68 | ₹54.50 |
| August 2005 | ₹43.17 | ₹51.50 |
| July 2005 | ₹36.70 | ₹43.78 |
| June 2005 | ₹33.44 | ₹39.90 |
| May 2005 | ₹29.23 | ₹71.60 |
| April 2005 | ₹27.55 | ₹67.50 |
| March 2005 | ₹26.13 | ₹64.02 |
| February 2005 | ₹22.76 | ₹55.76 |
| January 2005 | ₹22.62 | ₹55.40 |
| December 2004 | ₹24.54 | ₹60.12 |
| November 2004 | ₹21.70 | ₹53.16 |
| October 2004 | ₹16.23 | ₹39.76 |
| September 2004 | ₹16.84 | ₹41.26 |
| August 2004 | ₹13.48 | ₹33.02 |
| July 2004 | ₹12.04 | ₹29.50 |
| June 2004 | ₹9.80 | ₹25.20 |
| May 2004 | ₹8.68 | ₹22.30 |
| April 2004 | ₹8.64 | ₹22.22 |
| March 2004 | ₹8.08 | ₹20.76 |
| February 2004 | ₹8.29 | ₹21.30 |
| January 2004 | ₹8.18 | ₹21.02 |
| December 2003 | ₹9.90 | ₹25.46 |
| November 2003 | ₹7.34 | ₹18.86 |
| October 2003 | ₹7.24 | ₹18.60 |
| September 2003 | ₹7.78 | ₹20 |
| August 2003 | ₹5.99 | ₹15.40 |
| July 2003 | ₹6.32 | ₹16.26 |
| June 2003 | ₹6.24 | ₹17 |
| May 2003 | ₹5.10 | ₹13.90 |
| April 2003 | ₹4.04 | ₹11 |
| March 2003 | ₹4.11 | ₹11.20 |
| February 2003 | ₹4.05 | ₹11.02 |
| January 2003 | ₹3.86 | ₹10.50 |
| December 2002 | ₹3.97 | ₹10.82 |
| November 2002 | ₹3.69 | ₹10.04 |
| October 2002 | ₹3.75 | ₹10.22 |
| September 2002 | ₹3.96 | ₹10.80 |
| August 2002 | ₹3.93 | ₹10.70 |
| July 2002 | ₹3.73 | ₹10.16 |
| June 2002 | ₹3.78 | ₹11 |
| May 2002 | ₹3.20 | ₹9.30 |
| April 2002 | ₹3.19 | ₹9.28 |
| March 2002 | ₹2.86 | ₹8.30 |
| February 2002 | ₹2.87 | ₹8.34 |
| January 2002 | ₹2.86 | ₹8.30 |
| December 2001 | ₹2.79 | ₹8.10 |
| November 2001 | ₹2.92 | ₹8.50 |
| October 2001 | ₹2.79 | ₹8.10 |
| September 2001 | ₹2.66 | ₹7.72 |
| August 2001 | ₹2.85 | ₹8.28 |
| July 2001 | ₹2.72 | ₹7.90 |
| June 2001 | ₹2.77 | ₹8.06 |
| May 2001 | ₹2.92 | ₹8.50 |
| April 2001 | ₹2.67 | ₹7.76 |
| March 2001 | ₹2.55 | ₹7.40 |
| February 2001 | ₹2.77 | ₹8.06 |
| January 2001 | ₹2.84 | ₹8.26 |
| December 2000 | ₹2.96 | ₹8.60 |
| November 2000 | ₹3.17 | ₹9.22 |
| October 2000 | ₹3.78 | ₹10.98 |
| September 2000 | ₹3.44 | ₹10 |
| August 2000 | ₹3.58 | ₹10.40 |
| July 2000 | ₹3.28 | ₹9.52 |
| June 2000 | ₹3.30 | ₹9.60 |
| May 2000 | ₹2.75 | ₹8 |
| April 2000 | ₹2.65 | ₹7.70 |
| March 2000 | ₹3.01 | ₹8.76 |
| February 2000 | ₹2.91 | ₹8.46 |
| January 2000 | ₹3.61 | ₹10.50 |
| December 1999 | ₹3.47 | ₹10.10 |
| November 1999 | ₹4.08 | ₹11.86 |
| October 1999 | ₹4.30 | ₹12.50 |
| September 1999 | ₹4.15 | ₹12.06 |
| August 1999 | ₹4.64 | ₹13.50 |
| July 1999 | ₹4.82 | ₹14 |
| June 1999 | ₹3.75 | ₹10.90 |
| May 1999 | ₹3.01 | ₹8.76 |
| April 1999 | ₹3.78 | ₹11 |
| March 1999 | ₹3 | ₹8.72 |
| February 1999 | ₹2 | ₹5.80 |
| January 1999 | ₹2.20 | ₹6.40 |
| December 1998 | ₹2.48 | ₹7.22 |
| November 1998 | ₹2.35 | ₹6.82 |
| October 1998 | ₹2.51 | ₹7.30 |
| September 1998 | ₹2.57 | ₹7.46 |
| August 1998 | ₹2.44 | ₹7.10 |
| July 1998 | ₹2.38 | ₹6.92 |
| June 1998 | ₹2.57 | ₹7.46 |
| May 1998 | ₹2.92 | ₹8.50 |
| April 1998 | ₹3.03 | ₹8.80 |
| March 1998 | ₹2.92 | ₹8.50 |
| February 1998 | ₹2.72 | ₹7.90 |
| January 1998 | ₹2.68 | ₹7.78 |
| December 1997 | ₹2.73 | ₹7.94 |
| November 1997 | ₹2.89 | ₹8.40 |
| October 1997 | ₹3.33 | ₹9.68 |
| September 1997 | ₹3.59 | ₹10.44 |
| August 1997 | ₹3.99 | ₹11.60 |
| July 1997 | ₹4.65 | ₹13.52 |
| June 1997 | ₹4.02 | ₹11.68 |
| May 1997 | ₹4.09 | ₹11.90 |
| April 1997 | ₹4.37 | ₹12.70 |
| March 1997 | ₹4.23 | ₹12.30 |
| February 1997 | ₹4.63 | ₹13.46 |
| January 1997 | ₹4.78 | ₹13.90 |
| December 1996 | ₹4.62 | ₹13.42 |
| November 1996 | ₹4.64 | ₹13.50 |
| October 1996 | ₹5.40 | ₹15.70 |
| September 1996 | ₹5.57 | ₹16.20 |
| August 1996 | ₹6.08 | ₹17.66 |
| July 1996 | ₹6.62 | ₹19.26 |
| June 1996 | ₹6.26 | ₹18.20 |
| May 1996 | ₹6.43 | ₹18.70 |
| April 1996 | ₹6.54 | ₹19 |
| March 1996 | ₹5.37 | ₹15.60 |
| February 1996 | ₹5.40 | ₹15.70 |
| January 1996 | ₹4.33 | ₹12.60 |
| December 1995 | ₹4.82 | ₹14 |
| November 1995 | ₹4.58 | ₹13.30 |
| October 1995 | ₹4.82 | ₹14 |
| September 1995 | ₹5.50 | ₹16 |
| August 1995 | ₹4.92 | ₹14.30 |
| July 1995 | ₹5.30 | ₹15.40 |
| June 1995 | ₹5.19 | ₹15.10 |
| April 1995 | ₹4.47 | ₹13 |
| March 1995 | ₹4.33 | ₹12.60 |
| February 1995 | ₹4.30 | ₹12.50 |
CARBORUNIV.NS
Price: ₹1,646.20
52 week price:
Dividend Yield: 0.27%
5-year range yield:
Forward Dividend Yield: 0.20%
Payout Ratio: 12.33%
Payout Ratio Range:
Dividend Per Share: 3.00 INR
Earnings Per Share: 24.26 INR
P/E Ratio: 44.56
Exchange: NSI
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 284.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 24.99%
DGR20: 23.71%