Carysil Limited (BOM:524091)
India · Delayed Price · Currency is INR 1,176.35
+5.15 (0.44%)
At close: Jul 20, 2026
Carysil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,200.05 | 1,223.25 | 1,155.65 | 1,167.95 | 1,167.95 | -2.05% | 27,804 |
| Jun 10, 2026 | 1,125.30 | 1,201.00 | 1,099.85 | 1,192.45 | 1,192.45 | 6.06% | 30,925 |
| Jun 9, 2026 | 1,056.25 | 1,134.00 | 1,056.25 | 1,124.35 | 1,124.35 | 6.46% | 7,421 |
| Jun 8, 2026 | 1,100.00 | 1,120.00 | 1,052.05 | 1,056.15 | 1,056.15 | -4.29% | 9,843 |
| Jun 5, 2026 | 1,109.65 | 1,125.80 | 1,090.00 | 1,103.45 | 1,103.45 | 0.91% | 4,909 |
| Jun 4, 2026 | 1,153.00 | 1,171.25 | 1,085.10 | 1,093.50 | 1,093.50 | -3.96% | 17,756 |
| Jun 3, 2026 | 1,102.90 | 1,146.00 | 1,083.50 | 1,138.60 | 1,138.60 | 2.08% | 11,323 |
| Jun 2, 2026 | 1,031.05 | 1,119.80 | 1,031.00 | 1,115.45 | 1,115.45 | 5.41% | 12,510 |
| Jun 1, 2026 | 1,078.45 | 1,108.75 | 1,048.40 | 1,058.20 | 1,058.20 | -1.87% | 6,334 |
| May 29, 2026 | 1,117.45 | 1,117.45 | 1,075.00 | 1,078.35 | 1,078.35 | -1.54% | 3,958 |
| May 27, 2026 | 1,104.00 | 1,120.90 | 1,090.15 | 1,095.20 | 1,095.20 | -1.30% | 2,207 |
| May 26, 2026 | 1,121.85 | 1,144.45 | 1,104.05 | 1,109.65 | 1,109.65 | -0.59% | 6,610 |
| May 25, 2026 | 1,092.10 | 1,141.60 | 1,072.85 | 1,116.25 | 1,116.25 | 3.04% | 29,392 |
| May 22, 2026 | 1,060.60 | 1,093.75 | 1,031.00 | 1,083.30 | 1,083.30 | 2.94% | 15,337 |
| May 21, 2026 | 1,040.10 | 1,074.10 | 1,030.00 | 1,052.40 | 1,052.40 | 2.84% | 35,815 |
| May 20, 2026 | 923.50 | 1,066.40 | 909.00 | 1,023.35 | 1,023.35 | 11.56% | 28,669 |
| May 19, 2026 | 909.00 | 933.00 | 906.40 | 917.30 | 917.30 | 0.91% | 2,538 |
| May 18, 2026 | 916.00 | 916.00 | 888.60 | 909.00 | 909.00 | -1.39% | 2,395 |
| May 15, 2026 | 914.90 | 940.00 | 905.10 | 921.80 | 921.80 | 1.46% | 2,858 |
| May 14, 2026 | 887.35 | 912.90 | 883.65 | 908.55 | 908.55 | 2.30% | 971 |
| May 13, 2026 | 891.50 | 903.30 | 882.65 | 888.15 | 888.15 | -0.37% | 3,033 |
| May 12, 2026 | 925.00 | 926.50 | 884.90 | 891.45 | 891.45 | -3.30% | 2,687 |
| May 11, 2026 | 938.70 | 952.35 | 918.00 | 921.90 | 921.90 | -3.51% | 4,905 |