Carysil Limited (NSE:CARYSIL)
India · Delayed Price · Currency is INR 1,112.80
-3.50 (-0.31%)
Aug 28, 2026, 3:29 PM IST
NSE:CARYSIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,117.00 | 1,130.00 | 1,108.10 | 1,112.80 | 1,112.80 | -0.31% | 36,105 |
| Aug 27, 2026 | 1,144.90 | 1,147.90 | 1,110.80 | 1,116.30 | 1,116.30 | -2.05% | 100,034 |
| Aug 26, 2026 | 1,145.00 | 1,157.30 | 1,132.20 | 1,139.70 | 1,139.70 | -0.48% | 95,531 |
| Aug 25, 2026 | 1,155.00 | 1,160.10 | 1,135.20 | 1,145.20 | 1,145.20 | -0.37% | 47,079 |
| Aug 24, 2026 | 1,150.10 | 1,166.00 | 1,144.00 | 1,149.40 | 1,149.40 | -0.52% | 67,984 |
| Aug 21, 2026 | 1,167.40 | 1,175.50 | 1,120.20 | 1,155.40 | 1,155.40 | -0.23% | 158,546 |
| Aug 20, 2026 | 1,186.70 | 1,188.20 | 1,152.70 | 1,158.10 | 1,158.10 | -2.01% | 56,704 |
| Aug 19, 2026 | 1,183.30 | 1,187.00 | 1,164.20 | 1,181.90 | 1,181.90 | 0.07% | 48,175 |
| Aug 18, 2026 | 1,146.00 | 1,189.80 | 1,146.00 | 1,181.10 | 1,181.10 | 2.19% | 84,309 |
| Aug 17, 2026 | 1,185.00 | 1,185.00 | 1,135.50 | 1,155.80 | 1,155.80 | -2.03% | 116,480 |
| Aug 14, 2026 | 1,207.30 | 1,258.90 | 1,175.20 | 1,179.80 | 1,179.80 | -2.28% | 263,338 |
| Aug 13, 2026 | 1,197.80 | 1,215.00 | 1,188.10 | 1,207.30 | 1,207.30 | 1.52% | 70,584 |
| Aug 12, 2026 | 1,205.90 | 1,215.00 | 1,171.20 | 1,189.20 | 1,189.20 | -0.59% | 90,488 |
| Aug 11, 2026 | 1,258.00 | 1,266.30 | 1,180.50 | 1,196.30 | 1,196.30 | -4.43% | 265,861 |
| Aug 10, 2026 | 1,195.00 | 1,273.00 | 1,180.00 | 1,251.70 | 1,251.70 | 5.73% | 493,199 |
| Aug 7, 2026 | 1,215.00 | 1,223.90 | 1,178.00 | 1,183.90 | 1,183.90 | -2.47% | 53,656 |
| Aug 6, 2026 | 1,200.00 | 1,228.00 | 1,191.10 | 1,213.90 | 1,213.90 | 1.91% | 87,856 |
| Aug 5, 2026 | 1,171.10 | 1,207.60 | 1,169.50 | 1,191.10 | 1,191.10 | 1.09% | 49,444 |
| Aug 4, 2026 | 1,184.00 | 1,205.00 | 1,170.00 | 1,178.20 | 1,178.20 | -0.85% | 45,497 |
| Aug 3, 2026 | 1,170.10 | 1,196.00 | 1,168.00 | 1,188.30 | 1,188.30 | 1.11% | 71,106 |
| Jul 31, 2026 | 1,205.90 | 1,205.90 | 1,165.00 | 1,175.30 | 1,175.30 | -1.15% | 52,105 |
| Jul 30, 2026 | 1,178.00 | 1,215.00 | 1,154.60 | 1,189.00 | 1,189.00 | 0.90% | 57,602 |
| Jul 29, 2026 | 1,150.30 | 1,185.00 | 1,150.00 | 1,178.40 | 1,178.40 | 2.27% | 76,578 |
| Jul 28, 2026 | 1,150.10 | 1,158.90 | 1,132.00 | 1,152.20 | 1,152.20 | -0.16% | 40,159 |
| Jul 27, 2026 | 1,161.60 | 1,169.00 | 1,141.00 | 1,154.10 | 1,154.10 | 2.52% | 43,284 |
| Jul 24, 2026 | 1,111.00 | 1,144.70 | 1,094.20 | 1,125.70 | 1,125.70 | 0.82% | 99,644 |
| Jul 23, 2026 | 1,150.80 | 1,158.40 | 1,113.30 | 1,116.50 | 1,116.50 | -2.98% | 70,603 |
| Jul 22, 2026 | 1,175.00 | 1,175.00 | 1,145.00 | 1,150.80 | 1,150.80 | -1.65% | 36,821 |
| Jul 21, 2026 | 1,174.00 | 1,183.60 | 1,163.10 | 1,170.10 | 1,170.10 | -0.65% | 22,610 |
| Jul 20, 2026 | 1,159.10 | 1,184.00 | 1,159.10 | 1,177.80 | 1,177.80 | 0.63% | 44,998 |
| Jul 17, 2026 | 1,236.00 | 1,236.00 | 1,157.00 | 1,170.40 | 1,170.40 | -4.61% | 126,047 |
| Jul 16, 2026 | 1,202.00 | 1,235.00 | 1,202.00 | 1,226.90 | 1,226.90 | 1.81% | 89,497 |
| Jul 15, 2026 | 1,210.00 | 1,280.90 | 1,192.60 | 1,205.10 | 1,205.10 | 3.21% | 1,241,051 |
| Jul 14, 2026 | 1,187.00 | 1,187.00 | 1,152.30 | 1,167.60 | 1,167.60 | -1.35% | 34,587 |
| Jul 13, 2026 | 1,174.30 | 1,188.00 | 1,143.60 | 1,183.60 | 1,183.60 | 0.90% | 88,339 |
| Jul 10, 2026 | 1,187.00 | 1,193.80 | 1,153.20 | 1,173.10 | 1,173.10 | -1.14% | 82,020 |
| Jul 9, 2026 | 1,106.50 | 1,194.00 | 1,105.90 | 1,186.60 | 1,186.60 | 8.02% | 130,235 |
| Jul 8, 2026 | 1,103.00 | 1,140.00 | 1,083.10 | 1,098.50 | 1,098.50 | -1.77% | 81,496 |
| Jul 7, 2026 | 1,149.00 | 1,149.90 | 1,111.00 | 1,118.30 | 1,118.30 | -2.49% | 106,361 |
| Jul 6, 2026 | 1,171.00 | 1,191.00 | 1,142.00 | 1,146.80 | 1,146.80 | -1.32% | 74,224 |
| Jul 3, 2026 | 1,180.10 | 1,195.00 | 1,141.10 | 1,162.10 | 1,162.10 | -1.77% | 76,693 |
| Jul 2, 2026 | 1,177.70 | 1,198.00 | 1,166.60 | 1,183.00 | 1,183.00 | 0.92% | 73,186 |
| Jul 1, 2026 | 1,204.90 | 1,209.20 | 1,168.00 | 1,172.20 | 1,172.20 | -2.17% | 49,756 |
| Jun 30, 2026 | 1,181.50 | 1,209.50 | 1,179.30 | 1,198.20 | 1,198.20 | 0.85% | 65,365 |
| Jun 29, 2026 | 1,190.80 | 1,195.00 | 1,163.80 | 1,188.10 | 1,188.10 | 0.76% | 50,632 |
| Jun 25, 2026 | 1,212.00 | 1,220.60 | 1,165.60 | 1,179.10 | 1,179.10 | -1.62% | 68,976 |
| Jun 24, 2026 | 1,153.90 | 1,227.00 | 1,153.90 | 1,198.50 | 1,198.50 | 3.87% | 90,536 |
| Jun 23, 2026 | 1,191.00 | 1,197.80 | 1,132.30 | 1,153.90 | 1,153.90 | -3.12% | 196,287 |
| Jun 22, 2026 | 1,210.50 | 1,219.00 | 1,174.80 | 1,191.00 | 1,191.00 | -0.69% | 77,310 |
| Jun 19, 2026 | 1,247.90 | 1,247.90 | 1,173.20 | 1,199.30 | 1,199.30 | -3.11% | 193,796 |