Carysil Limited (BOM:524091)
India · Delayed Price · Currency is INR 1,052.40
+29.05 (2.84%)
At close: May 21, 2026
Carysil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 955.00 | 959.80 | 938.60 | 955.40 | 955.40 | -0.39% | 2,564 |
| May 7, 2026 | 977.95 | 977.95 | 951.05 | 959.15 | 959.15 | 1.36% | 4,823 |
| May 6, 2026 | 900.10 | 958.50 | 898.35 | 946.25 | 946.25 | 5.03% | 13,118 |
| May 5, 2026 | 901.45 | 909.00 | 895.00 | 900.95 | 900.95 | 0.28% | 1,728 |
| May 4, 2026 | 902.00 | 915.85 | 895.00 | 898.40 | 898.40 | -0.24% | 2,949 |
| Apr 30, 2026 | 903.90 | 905.85 | 873.80 | 900.60 | 900.60 | 0.85% | 11,983 |
| Apr 29, 2026 | 925.15 | 926.30 | 889.55 | 893.05 | 893.05 | -2.71% | 5,836 |
| Apr 28, 2026 | 911.00 | 932.00 | 907.80 | 917.95 | 917.95 | 0.60% | 5,339 |
| Apr 27, 2026 | 895.00 | 940.00 | 895.00 | 912.50 | 912.50 | 1.38% | 6,932 |
| Apr 24, 2026 | 911.40 | 922.65 | 891.15 | 900.10 | 900.10 | -1.61% | 4,761 |
| Apr 23, 2026 | 927.25 | 932.55 | 909.65 | 914.85 | 914.85 | -0.67% | 4,651 |
| Apr 22, 2026 | 888.95 | 934.90 | 882.00 | 921.05 | 921.05 | 3.75% | 9,850 |
| Apr 21, 2026 | 875.00 | 922.00 | 871.30 | 887.75 | 887.75 | 3.04% | 8,430 |
| Apr 20, 2026 | 904.60 | 906.25 | 857.20 | 861.60 | 861.60 | -4.42% | 6,413 |
| Apr 17, 2026 | 900.00 | 919.25 | 892.00 | 901.40 | 901.40 | 1.26% | 3,445 |
| Apr 16, 2026 | 889.15 | 892.50 | 871.25 | 890.20 | 890.20 | 0.71% | 3,906 |
| Apr 15, 2026 | 854.80 | 898.40 | 852.30 | 883.90 | 883.90 | 4.81% | 3,685 |
| Apr 13, 2026 | 822.00 | 853.15 | 809.90 | 843.35 | 843.35 | -0.01% | 4,322 |
| Apr 10, 2026 | 843.20 | 850.45 | 836.70 | 843.40 | 843.40 | 2.12% | 1,858 |
| Apr 9, 2026 | 833.00 | 849.00 | 822.05 | 825.90 | 825.90 | -0.68% | 5,430 |
| Apr 8, 2026 | 839.00 | 848.00 | 817.25 | 831.55 | 831.55 | 3.15% | 5,159 |
| Apr 7, 2026 | 810.80 | 816.30 | 799.00 | 806.15 | 806.15 | -0.22% | 1,302 |
| Apr 6, 2026 | 790.10 | 812.00 | 781.55 | 807.90 | 807.90 | 1.29% | 4,101 |
| Apr 2, 2026 | 780.00 | 809.95 | 757.50 | 797.60 | 797.60 | 0.63% | 1,648 |
| Apr 1, 2026 | 787.30 | 801.00 | 783.35 | 792.60 | 792.60 | 5.15% | 1,937 |
| Mar 30, 2026 | 771.00 | 786.70 | 750.80 | 753.75 | 753.75 | -4.65% | 10,744 |
| Mar 27, 2026 | 818.05 | 818.05 | 775.30 | 790.50 | 790.50 | -3.73% | 3,027 |
| Mar 25, 2026 | 755.60 | 849.30 | 755.60 | 821.15 | 821.15 | 3.22% | 4,923 |
| Mar 24, 2026 | 773.85 | 802.75 | 763.65 | 795.55 | 795.55 | 6.19% | 3,770 |
| Mar 23, 2026 | 771.10 | 775.50 | 747.80 | 749.15 | 749.15 | -3.92% | 2,867 |
| Mar 20, 2026 | 778.30 | 795.30 | 777.85 | 779.75 | 779.75 | 0.19% | 2,537 |
| Mar 19, 2026 | 787.00 | 807.45 | 772.90 | 778.25 | 778.25 | -4.45% | 10,394 |
| Mar 18, 2026 | 780.35 | 828.40 | 778.85 | 814.50 | 814.50 | 4.38% | 5,312 |
| Mar 17, 2026 | 780.05 | 791.80 | 767.15 | 780.35 | 780.35 | -0.08% | 4,562 |
| Mar 16, 2026 | 791.65 | 794.75 | 751.55 | 780.95 | 780.95 | -0.76% | 4,576 |
| Mar 13, 2026 | 804.40 | 816.90 | 775.15 | 786.95 | 786.95 | -3.25% | 3,218 |
| Mar 12, 2026 | 845.75 | 845.75 | 795.00 | 813.35 | 813.35 | -3.84% | 8,325 |
| Mar 11, 2026 | 843.90 | 867.35 | 841.00 | 845.80 | 845.80 | 0.99% | 2,001 |
| Mar 10, 2026 | 826.05 | 855.40 | 825.00 | 837.50 | 837.50 | 1.44% | 1,600 |
| Mar 9, 2026 | 850.50 | 851.60 | 810.50 | 825.65 | 825.65 | -4.27% | 5,242 |