NSE:CARYSIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	798.05	813.45	782.00	808.10	808.10	1.25%	57,021
Apr 2, 2026	783.00	809.65	757.20	798.10	798.10	0.66%	55,413
Apr 1, 2026	762.00	801.85	762.00	792.90	792.90	5.24%	40,797
Mar 30, 2026	774.00	787.80	749.80	753.40	753.40	-4.37%	152,044
Mar 27, 2026	822.00	822.00	770.20	787.80	787.80	-4.38%	86,736
Mar 25, 2026	800.00	847.85	799.35	823.85	823.85	3.76%	106,001
Mar 24, 2026	770.00	803.00	761.85	794.00	794.00	6.00%	107,754
Mar 23, 2026	777.65	777.65	745.50	749.05	749.05	-4.17%	99,344
Mar 20, 2026	790.00	796.40	776.05	781.65	781.65	-0.10%	43,692
Mar 19, 2026	801.00	813.95	777.25	782.45	782.45	-3.83%	56,589
Mar 18, 2026	784.80	829.00	772.20	813.60	813.60	4.46%	89,711
Mar 17, 2026	781.20	787.70	767.60	778.85	778.85	0.18%	89,163
Mar 16, 2026	787.00	788.00	753.05	777.45	777.45	-0.97%	107,879
Mar 13, 2026	806.15	818.70	773.05	785.10	785.10	-3.70%	155,963
Mar 12, 2026	844.55	844.55	794.00	815.30	815.30	-3.70%	157,755
Mar 11, 2026	853.00	868.00	840.00	846.65	846.65	0.25%	31,082
Mar 10, 2026	830.00	856.65	823.10	844.50	844.50	2.31%	57,363
Mar 9, 2026	859.00	859.00	809.30	825.45	825.45	-4.51%	86,028
Mar 6, 2026	882.95	888.35	859.90	864.40	864.40	-1.58%	41,573
Mar 5, 2026	867.00	885.15	858.20	878.25	878.25	2.23%	44,177
Mar 4, 2026	870.65	883.00	851.15	859.10	859.10	-2.03%	63,709
Mar 2, 2026	851.10	893.35	851.10	876.90	876.90	-2.10%	62,253
Feb 27, 2026	907.05	920.70	892.65	895.70	895.70	-1.70%	33,164
Feb 26, 2026	912.80	936.25	903.10	911.15	911.15	-0.08%	33,304
Feb 25, 2026	922.75	931.90	905.00	911.85	911.85	-0.69%	30,213
Feb 24, 2026	926.00	926.00	905.70	918.20	918.20	-1.43%	82,704
Feb 23, 2026	947.40	955.40	924.30	931.50	931.50	-1.19%	29,602
Feb 20, 2026	944.30	960.65	926.00	942.70	942.70	-0.17%	32,502
Feb 19, 2026	967.00	978.95	932.90	944.30	944.30	-2.81%	73,389
Feb 18, 2026	998.00	998.00	966.00	971.60	971.60	-1.05%	40,800
Feb 17, 2026	970.90	992.80	962.90	981.90	981.90	0.72%	38,968
Feb 16, 2026	974.15	1,008.95	961.40	974.90	974.90	-0.09%	72,249
Feb 13, 2026	967.00	985.20	957.05	975.80	975.80	0.71%	50,543
Feb 12, 2026	979.95	980.50	961.20	968.90	968.90	-1.68%	25,006
Feb 11, 2026	974.80	1,004.20	953.00	985.50	985.50	1.10%	60,110
Feb 10, 2026	952.45	981.30	947.85	974.80	974.80	2.84%	54,155
Feb 9, 2026	932.00	971.35	932.00	947.85	947.85	1.66%	108,148
Feb 6, 2026	917.00	951.10	917.00	932.40	932.40	-0.81%	67,059
Feb 5, 2026	1,015.00	1,019.95	935.00	940.05	940.05	-7.85%	275,150
Feb 4, 2026	954.90	1,045.00	932.80	1,020.10	1,020.10	6.50%	1,087,478
Feb 3, 2026	972.75	972.75	900.00	957.85	957.85	18.16%	567,776
Feb 2, 2026	790.30	844.00	750.00	810.65	810.65	1.87%	96,089
Feb 1, 2026	794.35	816.00	776.85	795.75	795.75	0.18%	44,596
Jan 30, 2026	758.00	816.90	756.60	794.35	794.35	3.23%	72,902
Jan 29, 2026	762.00	774.00	751.50	769.50	769.50	1.02%	45,533
Jan 28, 2026	756.85	771.30	756.85	761.70	761.70	1.14%	43,367
Jan 27, 2026	755.80	761.45	739.65	753.10	753.10	-0.05%	49,358
Jan 23, 2026	770.00	770.30	747.00	753.45	753.45	-1.41%	41,426
Jan 22, 2026	747.90	777.00	746.90	764.25	764.25	3.69%	80,105
Jan 21, 2026	755.00	764.00	732.10	737.05	737.05	-2.89%	84,051