Carysil Limited (BOM:524091)
India · Delayed Price · Currency is INR 813.35
-32.45 (-3.84%)
At close: Mar 12, 2026
Carysil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 845.75 | 845.75 | 795.00 | 813.35 | 813.35 | -3.84% | 8,325 |
| Mar 11, 2026 | 843.90 | 867.35 | 841.00 | 845.80 | 845.80 | 0.99% | 2,001 |
| Mar 10, 2026 | 826.05 | 855.40 | 825.00 | 837.50 | 837.50 | 1.44% | 1,600 |
| Mar 9, 2026 | 850.50 | 851.60 | 810.50 | 825.65 | 825.65 | -4.27% | 5,242 |
| Mar 6, 2026 | 878.20 | 884.75 | 859.10 | 862.45 | 862.45 | -1.78% | 1,403 |
| Mar 5, 2026 | 856.70 | 882.85 | 856.70 | 878.10 | 878.10 | 2.51% | 2,240 |
| Mar 4, 2026 | 862.10 | 880.60 | 852.20 | 856.60 | 856.60 | -2.26% | 3,979 |
| Mar 2, 2026 | 869.35 | 893.65 | 867.35 | 876.40 | 876.40 | -2.00% | 1,917 |
| Feb 27, 2026 | 903.05 | 913.55 | 893.10 | 894.25 | 894.25 | -1.71% | 1,047 |
| Feb 26, 2026 | 911.00 | 935.00 | 905.70 | 909.80 | 909.80 | 0.45% | 1,516 |
| Feb 25, 2026 | 917.60 | 930.65 | 903.55 | 905.70 | 905.70 | -1.29% | 1,552 |
| Feb 24, 2026 | 916.00 | 920.80 | 905.50 | 917.50 | 917.50 | -1.61% | 4,416 |
| Feb 23, 2026 | 945.85 | 954.25 | 927.05 | 932.50 | 932.50 | -1.17% | 558 |
| Feb 20, 2026 | 942.35 | 960.00 | 927.00 | 943.55 | 943.55 | 0.13% | 1,565 |
| Feb 19, 2026 | 960.20 | 977.30 | 936.50 | 942.35 | 942.35 | -3.03% | 3,695 |
| Feb 18, 2026 | 981.70 | 1,004.10 | 967.40 | 971.80 | 971.80 | -1.00% | 1,664 |
| Feb 17, 2026 | 973.95 | 990.00 | 968.30 | 981.65 | 981.65 | 0.61% | 1,806 |
| Feb 16, 2026 | 958.05 | 1,006.95 | 958.05 | 975.65 | 975.65 | -0.14% | 2,640 |
| Feb 13, 2026 | 965.60 | 984.40 | 965.00 | 977.00 | 977.00 | 1.19% | 2,686 |
| Feb 12, 2026 | 975.20 | 981.00 | 965.00 | 965.55 | 965.55 | -3.01% | 664 |
| Feb 11, 2026 | 956.10 | 1,000.00 | 954.10 | 995.50 | 995.50 | 1.66% | 2,154 |
| Feb 10, 2026 | 948.10 | 982.40 | 948.10 | 979.25 | 979.25 | 3.29% | 1,916 |
| Feb 9, 2026 | 930.65 | 970.90 | 930.65 | 948.05 | 948.05 | 1.87% | 3,556 |
| Feb 6, 2026 | 920.00 | 950.00 | 920.00 | 930.65 | 930.65 | -1.06% | 2,180 |
| Feb 5, 2026 | 1,020.95 | 1,020.95 | 935.10 | 940.65 | 940.65 | -8.55% | 9,628 |
| Feb 4, 2026 | 954.80 | 1,043.20 | 936.25 | 1,028.60 | 1,028.60 | 7.74% | 32,720 |
| Feb 3, 2026 | 960.00 | 969.80 | 899.95 | 954.75 | 954.75 | 17.91% | 20,276 |
| Feb 2, 2026 | 794.10 | 889.60 | 750.90 | 809.75 | 809.75 | 1.96% | 6,758 |
| Feb 1, 2026 | 794.35 | 815.00 | 780.20 | 794.15 | 794.15 | 0.29% | 2,881 |
| Jan 30, 2026 | 762.45 | 811.15 | 762.45 | 791.85 | 791.85 | 3.17% | 2,359 |
| Jan 29, 2026 | 761.15 | 771.70 | 752.10 | 767.50 | 767.50 | 0.68% | 3,245 |
| Jan 28, 2026 | 755.95 | 770.90 | 755.95 | 762.35 | 762.35 | 0.84% | 3,393 |
| Jan 27, 2026 | 739.05 | 762.50 | 739.05 | 756.00 | 756.00 | 0.43% | 3,543 |
| Jan 23, 2026 | 760.90 | 768.50 | 750.00 | 752.75 | 752.75 | -1.06% | 1,753 |
| Jan 22, 2026 | 742.85 | 773.00 | 742.85 | 760.85 | 760.85 | 3.31% | 3,338 |
| Jan 21, 2026 | 760.50 | 762.75 | 734.00 | 736.45 | 736.45 | -3.16% | 5,778 |
| Jan 20, 2026 | 770.50 | 770.50 | 750.90 | 760.45 | 760.45 | -1.24% | 8,697 |
| Jan 19, 2026 | 775.50 | 781.35 | 755.45 | 770.00 | 770.00 | -0.62% | 2,761 |
| Jan 16, 2026 | 771.60 | 785.40 | 769.25 | 774.80 | 774.80 | 0.43% | 1,906 |
| Jan 14, 2026 | 795.65 | 795.65 | 768.00 | 771.50 | 771.50 | -2.91% | 3,979 |
| Jan 13, 2026 | 806.50 | 807.00 | 787.85 | 794.65 | 794.65 | -0.94% | 2,059 |
| Jan 12, 2026 | 800.05 | 814.20 | 788.45 | 802.20 | 802.20 | -0.47% | 5,166 |
| Jan 9, 2026 | 850.30 | 850.30 | 792.00 | 805.95 | 805.95 | -3.80% | 5,074 |
| Jan 8, 2026 | 862.05 | 876.70 | 835.55 | 837.80 | 837.80 | -4.65% | 3,676 |
| Jan 7, 2026 | 882.30 | 882.30 | 874.90 | 878.70 | 878.70 | -0.53% | 1,389 |
| Jan 6, 2026 | 888.05 | 893.30 | 880.85 | 883.40 | 883.40 | -0.42% | 870 |
| Jan 5, 2026 | 910.00 | 914.45 | 872.35 | 887.10 | 887.10 | -3.36% | 3,801 |
| Jan 2, 2026 | 904.60 | 938.00 | 904.60 | 917.95 | 917.95 | 1.48% | 2,451 |
| Jan 1, 2026 | 890.60 | 914.40 | 886.60 | 904.55 | 904.55 | 0.62% | 1,345 |
| Dec 31, 2025 | 882.90 | 904.00 | 881.35 | 899.00 | 899.00 | 1.06% | 2,515 |