Carysil Limited (NSE:CARYSIL)
India · Delayed Price · Currency is INR 795.75
-2.40 (-0.30%)
Aug 13, 2025, 3:30 PM IST
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 805.00 | 838.90 | 785.30 | 795.75 | 795.75 | -0.30% | 529,521 |
| Aug 12, 2025 | 783.90 | 832.00 | 768.00 | 798.15 | 798.15 | 1.82% | 556,516 |
| Aug 11, 2025 | 788.10 | 802.95 | 772.05 | 783.90 | 783.90 | -0.04% | 99,871 |
| Aug 8, 2025 | 801.90 | 805.90 | 778.30 | 784.20 | 784.20 | -1.22% | 47,514 |
| Aug 7, 2025 | 787.80 | 801.00 | 775.20 | 793.90 | 793.90 | -0.74% | 92,042 |
| Aug 6, 2025 | 815.00 | 820.05 | 791.55 | 799.80 | 799.80 | -1.51% | 70,550 |
| Aug 5, 2025 | 844.00 | 848.70 | 808.95 | 812.05 | 812.05 | -3.17% | 95,323 |
| Aug 4, 2025 | 833.65 | 849.30 | 805.20 | 838.60 | 838.60 | 0.15% | 167,069 |
| Aug 1, 2025 | 885.00 | 888.75 | 831.25 | 837.35 | 837.35 | -5.56% | 110,541 |
| Jul 31, 2025 | 870.00 | 898.50 | 860.00 | 886.65 | 886.65 | -1.47% | 85,820 |
| Jul 30, 2025 | 890.00 | 910.00 | 878.85 | 899.90 | 899.90 | 0.43% | 129,496 |
| Jul 29, 2025 | 873.00 | 906.40 | 856.15 | 896.05 | 896.05 | 2.61% | 146,947 |
| Jul 28, 2025 | 871.00 | 888.80 | 860.15 | 873.25 | 873.25 | -0.63% | 73,512 |
| Jul 25, 2025 | 905.20 | 905.20 | 875.60 | 878.80 | 878.80 | -3.33% | 82,805 |
| Jul 24, 2025 | 930.00 | 932.90 | 903.50 | 909.05 | 909.05 | -1.44% | 157,017 |
| Jul 23, 2025 | 895.05 | 929.00 | 881.60 | 922.35 | 922.35 | 3.43% | 166,284 |
| Jul 22, 2025 | 875.50 | 902.60 | 871.00 | 891.75 | 891.75 | 1.32% | 83,825 |
| Jul 21, 2025 | 876.90 | 890.00 | 860.35 | 880.15 | 880.15 | 0.37% | 54,634 |
| Jul 18, 2025 | 897.05 | 902.00 | 874.00 | 876.90 | 876.90 | -2.32% | 44,902 |
| Jul 17, 2025 | 878.00 | 912.50 | 876.95 | 897.70 | 897.70 | 2.44% | 130,263 |
| Jul 16, 2025 | 875.00 | 880.00 | 866.40 | 876.30 | 876.30 | 0.76% | 40,790 |
| Jul 15, 2025 | 857.90 | 875.00 | 849.45 | 869.65 | 869.65 | 2.05% | 57,484 |
| Jul 14, 2025 | 847.65 | 858.60 | 840.80 | 852.20 | 852.20 | 0.25% | 46,554 |
| Jul 11, 2025 | 849.00 | 859.00 | 845.60 | 850.10 | 850.10 | -0.76% | 36,955 |
| Jul 10, 2025 | 849.35 | 858.00 | 841.05 | 856.60 | 856.60 | 0.85% | 47,954 |
| Jul 9, 2025 | 827.00 | 853.75 | 827.00 | 849.35 | 849.35 | 2.45% | 80,510 |
| Jul 8, 2025 | 832.50 | 846.00 | 815.05 | 829.00 | 829.00 | -0.14% | 121,003 |
| Jul 7, 2025 | 880.00 | 883.55 | 826.80 | 830.15 | 830.15 | -6.51% | 249,075 |
| Jul 4, 2025 | 912.25 | 912.30 | 880.10 | 888.00 | 888.00 | -1.69% | 103,434 |
| Jul 3, 2025 | 873.35 | 909.90 | 868.50 | 903.30 | 903.30 | 3.43% | 166,518 |
| Jul 2, 2025 | 872.90 | 880.60 | 857.20 | 873.35 | 873.35 | 0.05% | 58,616 |
| Jul 1, 2025 | 874.00 | 888.40 | 864.95 | 872.90 | 872.90 | 0.35% | 58,858 |
| Jun 30, 2025 | 870.00 | 888.60 | 851.15 | 869.85 | 869.85 | -0.04% | 96,901 |
| Jun 27, 2025 | 861.90 | 875.65 | 844.00 | 870.20 | 870.20 | 1.81% | 77,348 |
| Jun 26, 2025 | 868.25 | 881.95 | 851.05 | 854.75 | 854.75 | -2.38% | 70,978 |
| Jun 25, 2025 | 890.00 | 908.00 | 871.90 | 875.60 | 875.60 | -1.31% | 82,820 |
| Jun 24, 2025 | 868.00 | 896.00 | 850.00 | 887.25 | 887.25 | 3.88% | 106,842 |
| Jun 23, 2025 | 845.50 | 865.00 | 845.45 | 854.10 | 854.10 | -0.96% | 50,024 |
| Jun 20, 2025 | 860.00 | 875.00 | 845.00 | 862.35 | 862.35 | 0.23% | 108,100 |
| Jun 19, 2025 | 868.00 | 876.00 | 840.00 | 860.35 | 860.35 | -1.30% | 124,553 |
| Jun 18, 2025 | 874.80 | 890.00 | 853.20 | 871.70 | 871.70 | -0.20% | 102,497 |
| Jun 17, 2025 | 920.00 | 927.00 | 870.00 | 873.45 | 873.45 | -4.54% | 163,238 |
| Jun 16, 2025 | 933.90 | 947.00 | 876.00 | 915.00 | 915.00 | -1.52% | 155,073 |
| Jun 13, 2025 | 862.30 | 944.10 | 862.30 | 929.15 | 929.15 | 3.35% | 241,047 |
| Jun 12, 2025 | 900.00 | 908.90 | 887.00 | 899.00 | 899.00 | -0.01% | 94,280 |
| Jun 11, 2025 | 906.00 | 924.55 | 891.55 | 899.10 | 899.10 | -1.49% | 104,495 |
| Jun 10, 2025 | 915.10 | 921.00 | 905.10 | 912.70 | 912.70 | -0.08% | 118,534 |
| Jun 9, 2025 | 877.95 | 919.00 | 871.60 | 913.40 | 913.40 | 4.84% | 250,388 |
| Jun 6, 2025 | 879.45 | 889.80 | 864.20 | 871.25 | 871.25 | -0.67% | 75,174 |
| Jun 5, 2025 | 888.25 | 889.80 | 868.50 | 877.15 | 877.15 | -1.25% | 87,279 |