Carysil Limited (BOM:524091)
India · Delayed Price · Currency is INR 956.10
-13.90 (-1.43%)
At close: Nov 9, 2026
Carysil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 953.20 | 965.00 | 947.00 | 956.10 | 956.10 | -1.43% | 4,075 |
| Nov 8, 2026 | 941.80 | 976.55 | 941.80 | 970.00 | 970.00 | 2.40% | 2,116 |
| Nov 6, 2026 | 947.25 | 952.00 | 930.00 | 947.25 | 947.25 | 0.63% | 5,271 |
| Nov 5, 2026 | 960.00 | 980.00 | 930.00 | 941.30 | 941.30 | -1.95% | 9,729 |
| Nov 4, 2026 | 999.85 | 1,031.05 | 951.10 | 960.00 | 960.00 | -5.19% | 15,543 |
| Nov 3, 2026 | 981.25 | 1,015.20 | 981.25 | 1,012.50 | 1,012.50 | 2.01% | 6,044 |
| Nov 2, 2026 | 950.00 | 997.90 | 950.00 | 992.55 | 992.55 | 3.06% | 6,795 |
| Oct 30, 2026 | 974.95 | 985.90 | 953.40 | 963.10 | 963.10 | -2.13% | 1,770 |
| Oct 29, 2026 | 978.00 | 988.25 | 966.40 | 984.05 | 984.05 | 0.43% | 958 |
| Oct 28, 2026 | 986.00 | 990.25 | 973.00 | 979.85 | 979.85 | -1.08% | 6,221 |
| Oct 27, 2026 | 978.50 | 1,001.85 | 953.05 | 990.55 | 990.55 | 3.26% | 5,035 |
| Oct 26, 2026 | 957.35 | 971.85 | 949.25 | 959.30 | 959.30 | -0.60% | 1,710 |
| Oct 23, 2026 | 972.85 | 977.15 | 948.15 | 965.10 | 965.10 | -2.20% | 5,767 |
| Oct 22, 2026 | 981.30 | 1,007.40 | 968.00 | 986.85 | 986.85 | 0.62% | 2,271 |
| Oct 21, 2026 | 993.90 | 993.90 | 965.20 | 980.75 | 980.75 | -1.59% | 2,661 |
| Oct 19, 2026 | 1,012.05 | 1,022.40 | 993.90 | 996.60 | 996.60 | -1.83% | 4,563 |
| Oct 16, 2026 | 1,022.25 | 1,029.45 | 1,010.00 | 1,015.20 | 1,015.20 | -0.47% | 2,413 |
| Oct 15, 2026 | 1,038.00 | 1,046.95 | 1,012.35 | 1,019.95 | 1,019.95 | -1.43% | 4,352 |
| Oct 14, 2026 | 1,015.80 | 1,042.50 | 1,012.80 | 1,034.70 | 1,034.70 | 1.32% | 3,843 |
| Oct 13, 2026 | 1,030.55 | 1,030.55 | 999.55 | 1,021.20 | 1,021.20 | 0.40% | 4,389 |
| Oct 12, 2026 | 1,027.05 | 1,032.90 | 1,012.10 | 1,017.10 | 1,017.10 | -0.10% | 5,499 |
| Oct 9, 2026 | 1,007.80 | 1,022.10 | 999.00 | 1,018.15 | 1,018.15 | 0.98% | 3,223 |
| Oct 8, 2026 | 999.25 | 1,018.90 | 991.65 | 1,008.30 | 1,008.30 | 0.12% | 7,297 |
| 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 |