Carysil Limited (BOM:524091)
India · Delayed Price · Currency is INR 916.70
+3.20 (0.35%)
At close: Oct 21, 2025
Carysil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 915.00 | 928.15 | 907.00 | 907.10 | 907.10 | -1.05% | 3,928 |
| Oct 21, 2025 | 915.00 | 926.25 | 909.50 | 916.70 | 916.70 | 0.35% | 1,544 |
| Oct 20, 2025 | 903.15 | 915.20 | 893.00 | 913.50 | 913.50 | 0.58% | 2,280 |
| Oct 17, 2025 | 904.10 | 928.00 | 903.80 | 908.25 | 908.25 | 0.69% | 1,993 |
| Oct 16, 2025 | 903.15 | 907.40 | 888.95 | 902.05 | 902.05 | 1.50% | 2,555 |
| Oct 15, 2025 | 893.75 | 900.10 | 885.55 | 888.70 | 888.70 | -0.50% | 2,591 |
| Oct 14, 2025 | 906.05 | 936.10 | 889.45 | 893.20 | 893.20 | -2.95% | 5,088 |
| Oct 13, 2025 | 929.95 | 940.05 | 919.55 | 920.35 | 920.35 | -1.04% | 4,562 |
| Oct 10, 2025 | 917.45 | 935.00 | 917.45 | 930.05 | 930.05 | 0.85% | 9,663 |
| Oct 9, 2025 | 890.00 | 932.00 | 881.15 | 922.20 | 922.20 | 4.04% | 20,523 |
| Oct 8, 2025 | 879.55 | 907.50 | 879.55 | 886.40 | 886.40 | 1.77% | 6,299 |
| Oct 7, 2025 | 871.15 | 884.25 | 860.85 | 871.00 | 871.00 | 0.16% | 5,650 |
| Oct 6, 2025 | 886.95 | 886.95 | 863.70 | 869.65 | 869.65 | -1.12% | 4,225 |
| Oct 3, 2025 | 850.45 | 883.00 | 848.50 | 879.50 | 879.50 | 2.70% | 8,558 |
| Oct 1, 2025 | 840.50 | 859.75 | 837.25 | 856.40 | 856.40 | 1.66% | 5,157 |
| Sep 30, 2025 | 826.00 | 847.00 | 819.00 | 842.45 | 842.45 | 1.32% | 8,846 |
| Sep 29, 2025 | 801.15 | 837.05 | 797.35 | 831.50 | 831.50 | 2.80% | 11,893 |
| Sep 26, 2025 | 834.00 | 834.00 | 768.15 | 808.85 | 808.85 | -4.81% | 34,080 |
| Sep 25, 2025 | 870.30 | 882.70 | 846.45 | 849.70 | 849.70 | -3.39% | 9,419 |
| Sep 24, 2025 | 886.45 | 891.80 | 870.95 | 879.50 | 879.50 | -0.66% | 15,631 |
| Sep 23, 2025 | 896.15 | 905.00 | 882.20 | 885.35 | 885.35 | -1.21% | 2,105 |
| Sep 22, 2025 | 912.60 | 920.35 | 892.35 | 896.15 | 896.15 | -2.31% | 7,716 |
| Sep 19, 2025 | 917.20 | 928.25 | 912.25 | 917.30 | 917.30 | 0.16% | 2,994 |
| Sep 18, 2025 | 902.80 | 929.60 | 902.80 | 915.85 | 915.85 | 1.34% | 6,937 |
| Sep 17, 2025 | 934.00 | 936.45 | 895.20 | 903.75 | 903.75 | -3.24% | 37,622 |
| Sep 16, 2025 | 958.85 | 958.85 | 929.60 | 934.00 | 931.60 | -0.04% | 4,329 |
| Sep 15, 2025 | 938.55 | 955.85 | 931.65 | 934.35 | 931.95 | -1.33% | 13,285 |
| Sep 12, 2025 | 977.85 | 989.50 | 935.90 | 946.90 | 944.47 | -0.86% | 15,348 |
| Sep 11, 2025 | 946.90 | 959.85 | 944.45 | 955.10 | 952.65 | 1.60% | 6,253 |
| Sep 10, 2025 | 947.75 | 963.95 | 930.45 | 940.05 | 937.63 | 0.99% | 22,472 |
| Sep 9, 2025 | 977.85 | 977.85 | 925.35 | 930.85 | 928.46 | -1.27% | 11,290 |
| Sep 8, 2025 | 970.00 | 980.95 | 936.20 | 942.85 | 940.43 | -1.81% | 32,858 |
| Sep 5, 2025 | 893.00 | 974.00 | 889.55 | 960.25 | 957.78 | 7.39% | 31,337 |
| Sep 4, 2025 | 917.00 | 938.20 | 886.85 | 894.15 | 891.85 | -0.63% | 16,474 |
| Sep 3, 2025 | 906.05 | 916.40 | 890.20 | 899.85 | 897.54 | -0.41% | 3,029 |
| Sep 2, 2025 | 855.15 | 918.70 | 855.15 | 903.55 | 901.23 | 4.54% | 22,810 |
| Sep 1, 2025 | 862.00 | 869.70 | 856.30 | 864.35 | 862.13 | 0.62% | 2,134 |
| Aug 29, 2025 | 842.00 | 870.00 | 831.25 | 859.00 | 856.79 | 2.34% | 3,463 |
| Aug 28, 2025 | 848.80 | 854.80 | 836.75 | 839.35 | 837.19 | -1.11% | 2,196 |
| Aug 26, 2025 | 855.05 | 860.40 | 845.00 | 848.80 | 846.62 | -1.34% | 4,152 |
| Aug 25, 2025 | 895.00 | 895.00 | 856.75 | 860.30 | 858.09 | -3.84% | 6,165 |
| Aug 22, 2025 | 901.20 | 906.00 | 884.50 | 894.70 | 892.40 | -0.02% | 4,209 |
| Aug 21, 2025 | 914.30 | 928.00 | 891.00 | 894.85 | 892.55 | -2.13% | 11,249 |
| Aug 20, 2025 | 914.10 | 918.60 | 904.45 | 914.30 | 911.95 | 1.01% | 5,733 |
| Aug 19, 2025 | 897.95 | 913.20 | 878.90 | 905.20 | 902.87 | 2.35% | 11,555 |
| Aug 18, 2025 | 840.05 | 889.00 | 835.20 | 884.40 | 882.13 | 6.91% | 26,727 |
| Aug 14, 2025 | 796.05 | 835.95 | 796.00 | 827.25 | 825.12 | 3.85% | 29,476 |
| Aug 13, 2025 | 814.35 | 838.80 | 785.30 | 796.55 | 794.50 | -0.25% | 36,499 |
| Aug 12, 2025 | 784.25 | 834.05 | 768.10 | 798.55 | 796.50 | 1.82% | 20,191 |
| Aug 11, 2025 | 773.55 | 799.50 | 773.40 | 784.25 | 782.24 | 0.27% | 6,199 |