Carysil Limited (BOM:524091)
India · Delayed Price · Currency is INR 937.05
-30.25 (-3.13%)
At close: Dec 5, 2025
Carysil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 956.70 | 960.70 | 934.50 | 937.05 | 937.05 | -3.13% | 2,894 |
| Dec 4, 2025 | 968.50 | 978.80 | 955.55 | 967.30 | 967.30 | -0.12% | 3,215 |
| Dec 3, 2025 | 994.40 | 995.00 | 966.00 | 968.45 | 968.45 | -2.52% | 5,426 |
| Dec 2, 2025 | 1,024.15 | 1,024.20 | 993.00 | 993.45 | 993.45 | -2.68% | 3,693 |
| Dec 1, 2025 | 996.05 | 1,065.00 | 996.05 | 1,020.85 | 1,020.85 | 0.73% | 6,417 |
| Nov 28, 2025 | 1,029.95 | 1,029.95 | 1,011.75 | 1,013.45 | 1,013.45 | -0.60% | 1,249 |
| Nov 27, 2025 | 1,024.00 | 1,041.10 | 1,008.00 | 1,019.60 | 1,019.60 | 1.98% | 9,335 |
| Nov 26, 2025 | 960.60 | 1,005.00 | 960.60 | 999.85 | 999.85 | 4.09% | 6,552 |
| Nov 25, 2025 | 950.00 | 973.20 | 946.05 | 960.60 | 960.60 | 0.31% | 3,208 |
| Nov 24, 2025 | 979.30 | 985.95 | 950.30 | 957.65 | 957.65 | -3.48% | 7,368 |
| Nov 21, 2025 | 1,011.05 | 1,015.15 | 980.70 | 992.20 | 992.20 | -1.84% | 5,969 |
| Nov 20, 2025 | 1,022.00 | 1,029.55 | 1,007.00 | 1,010.85 | 1,010.85 | -1.11% | 3,889 |
| Nov 19, 2025 | 1,052.90 | 1,052.90 | 1,011.30 | 1,022.20 | 1,022.20 | -1.57% | 5,197 |
| Nov 18, 2025 | 1,020.15 | 1,046.95 | 1,016.70 | 1,038.55 | 1,038.55 | 0.60% | 4,201 |
| Nov 17, 2025 | 1,025.00 | 1,050.50 | 1,011.65 | 1,032.40 | 1,032.40 | -0.26% | 7,886 |
| Nov 14, 2025 | 1,031.80 | 1,042.40 | 1,017.75 | 1,035.10 | 1,035.10 | -0.08% | 3,378 |
| Nov 13, 2025 | 1,047.15 | 1,058.85 | 1,025.65 | 1,035.90 | 1,035.90 | 0.66% | 10,917 |
| Nov 12, 2025 | 986.95 | 1,071.45 | 982.15 | 1,029.10 | 1,029.10 | 5.11% | 32,875 |
| Nov 11, 2025 | 978.20 | 991.65 | 942.10 | 979.10 | 979.10 | -0.19% | 9,265 |
| Nov 10, 2025 | 948.05 | 1,043.15 | 931.00 | 980.95 | 980.95 | 3.77% | 30,077 |
| Nov 7, 2025 | 929.00 | 959.85 | 915.50 | 945.30 | 945.30 | 0.44% | 6,648 |
| Nov 6, 2025 | 1,001.70 | 1,001.70 | 924.50 | 941.20 | 941.20 | -4.19% | 11,391 |
| Nov 4, 2025 | 992.00 | 1,001.75 | 979.50 | 982.35 | 982.35 | -0.51% | 7,362 |
| Nov 3, 2025 | 938.85 | 992.00 | 932.95 | 987.40 | 987.40 | 5.50% | 22,514 |
| Oct 31, 2025 | 954.65 | 960.45 | 926.45 | 935.90 | 935.90 | -1.56% | 8,265 |
| Oct 30, 2025 | 910.30 | 953.45 | 910.25 | 950.70 | 950.70 | 4.23% | 7,766 |
| Oct 29, 2025 | 908.35 | 914.00 | 898.75 | 912.10 | 912.10 | 0.48% | 2,023 |
| Oct 28, 2025 | 900.75 | 923.40 | 898.05 | 907.70 | 907.70 | -0.01% | 7,365 |
| Oct 27, 2025 | 919.25 | 925.20 | 905.10 | 907.80 | 907.80 | -0.63% | 2,856 |
| Oct 24, 2025 | 906.55 | 919.30 | 898.30 | 913.60 | 913.60 | 0.72% | 5,334 |
| 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 |