Carysil Limited (BOM:524091)
India · Delayed Price · Currency is INR 1,007.10
-27.25 (-2.63%)
At close: Oct 7, 2026
Carysil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,034.35 | 1,034.85 | 1,004.45 | 1,007.10 | 1,007.10 | -2.63% | 6,818 |
| Oct 6, 2026 | 1,041.15 | 1,045.30 | 1,023.45 | 1,034.35 | 1,034.35 | 0.55% | 3,475 |
| Oct 5, 2026 | 1,059.90 | 1,059.90 | 1,022.50 | 1,028.70 | 1,028.70 | -1.53% | 7,247 |
| Oct 1, 2026 | 1,037.90 | 1,053.40 | 995.00 | 1,044.70 | 1,044.70 | 0.82% | 22,167 |
| Sep 30, 2026 | 1,050.05 | 1,060.00 | 1,025.00 | 1,036.20 | 1,036.20 | -1.81% | 8,998 |
| Sep 29, 2026 | 1,035.05 | 1,071.00 | 1,017.05 | 1,055.30 | 1,055.30 | 1.66% | 3,971 |
| Sep 28, 2026 | 1,071.85 | 1,071.85 | 1,034.05 | 1,038.10 | 1,038.10 | -2.47% | 5,776 |
| Sep 25, 2026 | 1,035.05 | 1,070.00 | 1,035.05 | 1,064.35 | 1,064.35 | 1.48% | 5,931 |
| Sep 24, 2026 | 1,073.40 | 1,080.60 | 1,042.50 | 1,048.80 | 1,048.80 | -3.29% | 3,965 |
| Sep 23, 2026 | 1,065.05 | 1,090.35 | 1,060.05 | 1,084.50 | 1,084.50 | 1.88% | 5,492 |
| Sep 22, 2026 | 1,068.15 | 1,080.60 | 1,060.00 | 1,064.45 | 1,064.45 | -0.18% | 8,100 |
| Sep 21, 2026 | 1,129.80 | 1,135.40 | 1,058.70 | 1,066.35 | 1,066.35 | -5.63% | 6,491 |
| Sep 18, 2026 | 1,111.65 | 1,136.00 | 1,107.00 | 1,130.00 | 1,130.00 | 1.84% | 1,742 |
| Sep 17, 2026 | 1,118.00 | 1,134.60 | 1,107.00 | 1,109.60 | 1,109.60 | -0.74% | 1,748 |
| Sep 16, 2026 | 1,118.85 | 1,128.60 | 1,093.00 | 1,117.85 | 1,117.85 | -0.79% | 3,489 |
| Sep 15, 2026 | 1,174.15 | 1,174.15 | 1,125.00 | 1,126.70 | 1,126.70 | -2.72% | 2,072 |
| Sep 11, 2026 | 1,178.95 | 1,178.95 | 1,145.80 | 1,161.15 | 1,158.15 | -1.46% | 3,273 |
| Sep 10, 2026 | 1,178.50 | 1,210.00 | 1,172.00 | 1,178.30 | 1,175.26 | -0.02% | 5,699 |
| Sep 9, 2026 | 1,162.75 | 1,189.75 | 1,161.40 | 1,178.50 | 1,175.46 | 2.28% | 3,706 |
| Sep 8, 2026 | 1,165.05 | 1,196.15 | 1,142.15 | 1,152.20 | 1,149.22 | 0.08% | 10,951 |
| Sep 7, 2026 | 1,154.95 | 1,162.00 | 1,107.55 | 1,151.30 | 1,148.33 | 0.95% | 7,541 |
| Sep 4, 2026 | 1,169.00 | 1,179.00 | 1,137.00 | 1,140.45 | 1,137.50 | -1.47% | 5,551 |
| Sep 3, 2026 | 1,155.75 | 1,166.50 | 1,134.40 | 1,157.50 | 1,154.51 | 1.75% | 5,834 |
| Sep 2, 2026 | 1,104.65 | 1,144.50 | 1,103.50 | 1,137.60 | 1,134.66 | 1.87% | 2,508 |
| Sep 1, 2026 | 1,119.80 | 1,129.80 | 1,107.60 | 1,116.70 | 1,113.81 | -1.35% | 4,985 |
| Aug 31, 2026 | 1,110.00 | 1,145.00 | 1,097.80 | 1,132.00 | 1,129.08 | 1.58% | 5,252 |
| Aug 28, 2026 | 1,117.20 | 1,123.00 | 1,108.45 | 1,114.35 | 1,111.47 | -0.21% | 5,355 |
| Aug 27, 2026 | 1,138.05 | 1,145.00 | 1,111.25 | 1,116.65 | 1,113.76 | -2.04% | 6,037 |
| Aug 26, 2026 | 1,154.30 | 1,157.40 | 1,132.20 | 1,139.90 | 1,136.95 | -0.59% | 3,540 |
| Aug 25, 2026 | 1,151.00 | 1,157.45 | 1,140.00 | 1,146.65 | 1,143.69 | -0.42% | 3,063 |
| Aug 24, 2026 | 1,141.20 | 1,166.00 | 1,141.20 | 1,151.45 | 1,148.48 | -0.11% | 1,458 |
| Aug 21, 2026 | 1,146.45 | 1,169.80 | 1,131.00 | 1,152.70 | 1,149.72 | -0.44% | 4,383 |
| Aug 20, 2026 | 1,189.20 | 1,189.20 | 1,154.50 | 1,157.85 | 1,154.86 | -1.88% | 1,284 |
| Aug 19, 2026 | 1,184.90 | 1,186.25 | 1,166.55 | 1,180.05 | 1,177.00 | - | 1,933 |
| Aug 18, 2026 | 1,144.00 | 1,187.90 | 1,144.00 | 1,180.10 | 1,177.05 | 1.89% | 4,301 |
| Aug 17, 2026 | 1,190.90 | 1,190.90 | 1,136.00 | 1,158.20 | 1,155.21 | -1.81% | 4,323 |
| Aug 14, 2026 | 1,214.45 | 1,257.00 | 1,176.00 | 1,179.55 | 1,176.50 | -2.07% | 15,065 |
| Aug 13, 2026 | 1,190.05 | 1,214.00 | 1,190.05 | 1,204.45 | 1,201.34 | 1.26% | 3,940 |
| Aug 12, 2026 | 1,206.65 | 1,214.00 | 1,172.40 | 1,189.45 | 1,186.38 | -0.61% | 6,046 |
| Aug 11, 2026 | 1,262.85 | 1,262.85 | 1,181.10 | 1,196.75 | 1,193.66 | -4.14% | 13,048 |
| Aug 10, 2026 | 1,174.15 | 1,274.30 | 1,174.15 | 1,248.40 | 1,245.17 | 5.31% | 21,737 |
| Aug 7, 2026 | 1,230.00 | 1,230.00 | 1,180.00 | 1,185.45 | 1,182.39 | -2.56% | 2,550 |
| Aug 6, 2026 | 1,209.25 | 1,225.35 | 1,187.30 | 1,216.55 | 1,213.41 | 1.81% | 6,934 |
| Aug 5, 2026 | 1,164.20 | 1,203.55 | 1,164.20 | 1,194.95 | 1,191.86 | 1.43% | 2,915 |
| Aug 4, 2026 | 1,184.95 | 1,207.20 | 1,171.50 | 1,178.10 | 1,175.06 | -0.93% | 5,283 |
| Aug 3, 2026 | 1,177.00 | 1,194.00 | 1,169.60 | 1,189.20 | 1,186.13 | 1.36% | 2,074 |
| Jul 31, 2026 | 1,210.95 | 1,210.95 | 1,165.10 | 1,173.30 | 1,170.27 | -1.82% | 2,557 |
| Jul 30, 2026 | 1,163.00 | 1,213.10 | 1,156.60 | 1,195.05 | 1,191.96 | 1.38% | 2,915 |
| Jul 29, 2026 | 1,164.95 | 1,186.40 | 1,155.95 | 1,178.75 | 1,175.70 | 2.41% | 2,213 |
| Jul 28, 2026 | 1,149.80 | 1,158.25 | 1,135.50 | 1,151.00 | 1,148.03 | -0.37% | 2,452 |