Carysil Limited (BOM:524091)
India · Delayed Price · Currency is INR 1,152.70
-5.15 (-0.44%)
At close: Aug 21, 2026
Carysil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,146.45 | 1,169.80 | 1,131.00 | 1,152.70 | 1,152.70 | -0.44% | 4,383 |
| Aug 20, 2026 | 1,189.20 | 1,189.20 | 1,154.50 | 1,157.85 | 1,157.85 | -1.88% | 1,284 |
| Aug 19, 2026 | 1,184.90 | 1,186.25 | 1,166.55 | 1,180.05 | 1,180.05 | - | 1,933 |
| Aug 18, 2026 | 1,144.00 | 1,187.90 | 1,144.00 | 1,180.10 | 1,180.10 | 1.89% | 4,301 |
| Aug 17, 2026 | 1,190.90 | 1,190.90 | 1,136.00 | 1,158.20 | 1,158.20 | -1.81% | 4,323 |
| Aug 14, 2026 | 1,214.45 | 1,257.00 | 1,176.00 | 1,179.55 | 1,179.55 | -2.07% | 15,065 |
| Aug 13, 2026 | 1,190.05 | 1,214.00 | 1,190.05 | 1,204.45 | 1,204.45 | 1.26% | 3,940 |
| Aug 12, 2026 | 1,206.65 | 1,214.00 | 1,172.40 | 1,189.45 | 1,189.45 | -0.61% | 6,046 |
| Aug 11, 2026 | 1,262.85 | 1,262.85 | 1,181.10 | 1,196.75 | 1,196.75 | -4.14% | 13,048 |
| Aug 10, 2026 | 1,174.15 | 1,274.30 | 1,174.15 | 1,248.40 | 1,248.40 | 5.31% | 21,737 |
| Aug 7, 2026 | 1,230.00 | 1,230.00 | 1,180.00 | 1,185.45 | 1,185.45 | -2.56% | 2,550 |
| Aug 6, 2026 | 1,209.25 | 1,225.35 | 1,187.30 | 1,216.55 | 1,216.55 | 1.81% | 6,934 |
| Aug 5, 2026 | 1,164.20 | 1,203.55 | 1,164.20 | 1,194.95 | 1,194.95 | 1.43% | 2,915 |
| Aug 4, 2026 | 1,184.95 | 1,207.20 | 1,171.50 | 1,178.10 | 1,178.10 | -0.93% | 5,283 |
| Aug 3, 2026 | 1,177.00 | 1,194.00 | 1,169.60 | 1,189.20 | 1,189.20 | 1.36% | 2,074 |
| Jul 31, 2026 | 1,210.95 | 1,210.95 | 1,165.10 | 1,173.30 | 1,173.30 | -1.82% | 2,557 |
| Jul 30, 2026 | 1,163.00 | 1,213.10 | 1,156.60 | 1,195.05 | 1,195.05 | 1.38% | 2,915 |
| Jul 29, 2026 | 1,164.95 | 1,186.40 | 1,155.95 | 1,178.75 | 1,178.75 | 2.41% | 2,213 |
| Jul 28, 2026 | 1,149.80 | 1,158.25 | 1,135.50 | 1,151.00 | 1,151.00 | -0.37% | 2,452 |
| Jul 27, 2026 | 1,142.00 | 1,167.15 | 1,140.55 | 1,155.25 | 1,155.25 | 1.96% | 3,229 |
| Jul 24, 2026 | 1,121.10 | 1,144.00 | 1,094.40 | 1,133.00 | 1,133.00 | 1.41% | 5,933 |
| Jul 23, 2026 | 1,155.05 | 1,156.60 | 1,113.80 | 1,117.25 | 1,117.25 | -2.96% | 4,666 |
| Jul 22, 2026 | 1,164.85 | 1,166.05 | 1,146.05 | 1,151.35 | 1,151.35 | -1.74% | 4,129 |
| Jul 21, 2026 | 1,176.05 | 1,178.20 | 1,163.10 | 1,171.70 | 1,171.70 | -0.40% | 2,749 |
| Jul 20, 2026 | 1,155.25 | 1,182.50 | 1,155.20 | 1,176.35 | 1,176.35 | 0.44% | 4,146 |
| Jul 17, 2026 | 1,225.15 | 1,225.15 | 1,158.00 | 1,171.20 | 1,171.20 | -4.59% | 8,385 |
| Jul 16, 2026 | 1,200.05 | 1,235.00 | 1,200.05 | 1,227.60 | 1,227.60 | 1.72% | 6,155 |
| Jul 15, 2026 | 1,217.40 | 1,280.00 | 1,195.15 | 1,206.90 | 1,206.90 | 3.34% | 54,018 |
| Jul 14, 2026 | 1,174.55 | 1,175.00 | 1,156.15 | 1,167.90 | 1,167.90 | -1.30% | 1,727 |
| Jul 13, 2026 | 1,173.10 | 1,190.00 | 1,158.75 | 1,183.30 | 1,183.30 | 0.44% | 8,187 |
| Jul 10, 2026 | 1,180.95 | 1,190.45 | 1,153.95 | 1,178.15 | 1,178.15 | -0.80% | 2,876 |
| Jul 9, 2026 | 1,110.60 | 1,194.45 | 1,110.35 | 1,187.60 | 1,187.60 | 8.32% | 5,981 |
| Jul 8, 2026 | 1,110.00 | 1,139.20 | 1,085.15 | 1,096.35 | 1,096.35 | -1.79% | 8,453 |
| Jul 7, 2026 | 1,149.05 | 1,149.05 | 1,110.45 | 1,116.35 | 1,116.35 | -2.59% | 3,153 |
| Jul 6, 2026 | 1,173.05 | 1,191.65 | 1,144.20 | 1,146.05 | 1,146.05 | -1.31% | 4,578 |
| Jul 3, 2026 | 1,183.00 | 1,196.70 | 1,140.70 | 1,161.25 | 1,161.25 | -1.95% | 4,967 |
| Jul 2, 2026 | 1,188.75 | 1,195.05 | 1,168.00 | 1,184.35 | 1,184.35 | 1.04% | 2,153 |
| Jul 1, 2026 | 1,214.35 | 1,214.35 | 1,168.30 | 1,172.15 | 1,172.15 | -2.05% | 1,969 |
| Jun 30, 2026 | 1,184.50 | 1,208.80 | 1,183.30 | 1,196.70 | 1,196.70 | 0.94% | 3,447 |
| Jun 29, 2026 | 1,204.90 | 1,204.90 | 1,162.85 | 1,185.55 | 1,185.55 | 0.66% | 4,407 |
| Jun 25, 2026 | 1,214.80 | 1,222.30 | 1,166.30 | 1,177.80 | 1,177.80 | -1.93% | 6,687 |
| Jun 24, 2026 | 1,159.90 | 1,219.00 | 1,159.05 | 1,200.95 | 1,200.95 | 4.01% | 5,781 |
| Jun 23, 2026 | 1,190.40 | 1,199.15 | 1,140.00 | 1,154.70 | 1,154.70 | -3.00% | 5,094 |
| Jun 22, 2026 | 1,216.35 | 1,216.40 | 1,182.85 | 1,190.40 | 1,190.40 | -1.00% | 4,325 |
| Jun 19, 2026 | 1,245.05 | 1,249.95 | 1,179.25 | 1,202.45 | 1,202.45 | -2.85% | 11,785 |
| Jun 18, 2026 | 1,194.35 | 1,245.00 | 1,188.05 | 1,237.70 | 1,237.70 | 4.04% | 14,171 |
| Jun 17, 2026 | 1,170.10 | 1,213.00 | 1,170.10 | 1,189.60 | 1,189.60 | 0.79% | 5,703 |
| Jun 16, 2026 | 1,183.95 | 1,191.45 | 1,170.00 | 1,180.25 | 1,180.25 | 0.62% | 2,619 |
| Jun 15, 2026 | 1,186.35 | 1,223.30 | 1,165.80 | 1,173.00 | 1,173.00 | -0.63% | 10,157 |
| Jun 12, 2026 | 1,182.90 | 1,198.00 | 1,165.20 | 1,180.40 | 1,180.40 | 1.07% | 11,621 |