Carysil Limited (NSE:CARYSIL)
India · Delayed Price · Currency is INR 915.75
+7.45 (0.82%)
Oct 24, 2025, 3:29 PM IST
Carysil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 906.00 | 920.00 | 897.05 | 915.75 | 915.75 | 0.82% | 138,097 |
| Oct 23, 2025 | 928.90 | 928.90 | 906.00 | 908.30 | 908.30 | -0.93% | 50,896 |
| Oct 21, 2025 | 915.00 | 922.45 | 910.00 | 916.85 | 916.85 | 0.39% | 21,418 |
| Oct 20, 2025 | 915.70 | 916.30 | 892.55 | 913.30 | 913.30 | 0.32% | 57,844 |
| Oct 17, 2025 | 895.10 | 928.75 | 895.10 | 910.35 | 910.35 | 0.76% | 80,843 |
| Oct 16, 2025 | 892.75 | 910.00 | 888.35 | 903.45 | 903.45 | 1.60% | 60,340 |
| Oct 15, 2025 | 891.05 | 902.60 | 884.05 | 889.20 | 889.20 | -0.36% | 45,718 |
| Oct 14, 2025 | 916.00 | 936.90 | 889.00 | 892.40 | 892.40 | -3.10% | 88,930 |
| Oct 13, 2025 | 916.45 | 940.65 | 916.45 | 920.95 | 920.95 | -1.02% | 99,812 |
| Oct 10, 2025 | 917.50 | 935.00 | 910.55 | 930.45 | 930.45 | 1.05% | 100,628 |
| Oct 9, 2025 | 882.00 | 933.00 | 879.05 | 920.75 | 920.75 | 3.97% | 223,354 |
| Oct 8, 2025 | 878.45 | 909.00 | 878.05 | 885.55 | 885.55 | 0.81% | 164,701 |
| Oct 7, 2025 | 868.05 | 886.60 | 859.75 | 878.45 | 878.45 | 0.92% | 145,750 |
| Oct 6, 2025 | 873.15 | 879.90 | 863.65 | 870.40 | 870.40 | -1.06% | 60,352 |
| Oct 3, 2025 | 860.00 | 884.00 | 849.25 | 879.75 | 879.75 | 2.73% | 149,990 |
| Oct 1, 2025 | 843.30 | 859.90 | 835.90 | 856.35 | 856.35 | 1.65% | 76,024 |
| Sep 30, 2025 | 830.00 | 848.00 | 819.05 | 842.45 | 842.45 | 1.40% | 120,737 |
| Sep 29, 2025 | 808.00 | 838.10 | 797.25 | 830.85 | 830.85 | 2.71% | 249,877 |
| Sep 26, 2025 | 820.00 | 829.50 | 768.00 | 808.90 | 808.90 | -4.85% | 767,768 |
| Sep 25, 2025 | 883.90 | 885.00 | 846.50 | 850.15 | 850.15 | -3.44% | 251,484 |
| Sep 24, 2025 | 882.25 | 892.90 | 869.80 | 880.40 | 880.40 | -0.56% | 138,831 |
| Sep 23, 2025 | 891.25 | 905.40 | 882.50 | 885.35 | 885.35 | -1.27% | 64,037 |
| Sep 22, 2025 | 923.90 | 923.90 | 891.25 | 896.70 | 896.70 | -2.27% | 125,535 |
| Sep 19, 2025 | 914.15 | 928.85 | 911.00 | 917.55 | 917.55 | 0.11% | 76,238 |
| Sep 18, 2025 | 907.00 | 930.00 | 905.00 | 916.55 | 916.55 | 1.35% | 128,121 |
| Sep 17, 2025 | 936.95 | 939.85 | 895.90 | 904.30 | 904.30 | -3.04% | 206,278 |
| Sep 16, 2025 | 934.75 | 953.90 | 928.05 | 932.70 | 930.30 | -0.22% | 84,660 |
| Sep 15, 2025 | 942.90 | 956.00 | 932.00 | 934.75 | 932.34 | -0.86% | 83,623 |
| Sep 12, 2025 | 971.05 | 989.95 | 935.60 | 942.90 | 940.47 | -1.46% | 345,469 |
| Sep 11, 2025 | 952.00 | 959.80 | 945.00 | 956.90 | 954.44 | 1.62% | 137,209 |
| Sep 10, 2025 | 944.60 | 961.00 | 929.40 | 941.60 | 939.18 | 0.68% | 318,812 |
| Sep 9, 2025 | 948.00 | 954.70 | 931.60 | 935.25 | 932.84 | -0.86% | 152,422 |
| Sep 8, 2025 | 974.00 | 979.00 | 936.30 | 943.35 | 940.92 | -1.67% | 298,487 |
| Sep 5, 2025 | 898.00 | 974.80 | 888.75 | 959.40 | 956.93 | 7.27% | 647,598 |
| Sep 4, 2025 | 924.90 | 935.95 | 885.60 | 894.40 | 892.10 | -0.40% | 188,292 |
| Sep 3, 2025 | 912.00 | 916.70 | 890.00 | 897.95 | 895.64 | -0.70% | 62,988 |
| Sep 2, 2025 | 862.60 | 919.00 | 862.60 | 904.25 | 901.92 | 4.83% | 192,299 |
| Sep 1, 2025 | 859.75 | 870.30 | 854.85 | 862.60 | 860.38 | 0.33% | 48,808 |
| Aug 29, 2025 | 837.00 | 872.00 | 832.50 | 859.75 | 857.54 | 2.38% | 92,121 |
| Aug 28, 2025 | 844.00 | 855.90 | 836.55 | 839.80 | 837.64 | -1.22% | 50,456 |
| Aug 26, 2025 | 859.00 | 862.15 | 845.10 | 850.20 | 848.01 | -1.19% | 72,281 |
| Aug 25, 2025 | 895.00 | 898.30 | 855.20 | 860.40 | 858.19 | -3.86% | 138,932 |
| Aug 22, 2025 | 902.00 | 908.40 | 884.55 | 894.90 | 892.60 | -0.35% | 78,392 |
| Aug 21, 2025 | 904.15 | 928.95 | 891.50 | 898.00 | 895.69 | -1.79% | 132,789 |
| Aug 20, 2025 | 906.30 | 919.50 | 902.00 | 914.35 | 912.00 | 0.89% | 112,908 |
| Aug 19, 2025 | 887.85 | 912.60 | 877.40 | 906.30 | 903.97 | 2.41% | 217,519 |
| Aug 18, 2025 | 844.90 | 889.95 | 831.90 | 884.95 | 882.68 | 7.02% | 283,889 |
| Aug 14, 2025 | 802.10 | 836.70 | 795.15 | 826.90 | 824.77 | 3.91% | 354,129 |
| Aug 13, 2025 | 805.00 | 838.90 | 785.30 | 795.75 | 793.70 | -0.30% | 527,076 |
| Aug 12, 2025 | 783.90 | 832.00 | 768.00 | 798.15 | 796.10 | 1.82% | 556,516 |