Carysil Limited (NSE:CARYSIL)
India · Delayed Price · Currency is INR 1,053.20
-31.90 (-2.94%)
Sep 24, 2026, 1:50 PM IST
NSE:CARYSIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,083.70 | 1,084.40 | 1,063.00 | 1,064.00 | - | -1.94% | 26,787 |
| Sep 23, 2026 | 1,067.90 | 1,089.70 | 1,059.10 | 1,085.10 | 1,085.10 | 1.86% | 67,696 |
| Sep 22, 2026 | 1,070.90 | 1,080.90 | 1,060.00 | 1,065.30 | 1,065.30 | 0.04% | 76,582 |
| Sep 21, 2026 | 1,125.70 | 1,139.00 | 1,058.30 | 1,064.90 | 1,064.90 | -5.87% | 202,364 |
| Sep 18, 2026 | 1,111.20 | 1,138.70 | 1,106.00 | 1,131.30 | 1,131.30 | 1.82% | 62,416 |
| Sep 17, 2026 | 1,118.40 | 1,136.00 | 1,108.00 | 1,111.10 | 1,111.10 | -0.65% | 41,001 |
| Sep 16, 2026 | 1,122.00 | 1,131.60 | 1,091.30 | 1,118.40 | 1,118.40 | -0.75% | 74,682 |
| Sep 15, 2026 | 1,162.00 | 1,164.50 | 1,123.00 | 1,126.80 | 1,126.80 | -2.77% | 73,083 |
| Sep 11, 2026 | 1,170.20 | 1,172.00 | 1,145.30 | 1,161.90 | 1,158.90 | -1.41% | 67,653 |
| Sep 10, 2026 | 1,185.00 | 1,211.00 | 1,170.30 | 1,178.50 | 1,175.46 | -0.15% | 150,482 |
| Sep 9, 2026 | 1,163.50 | 1,188.90 | 1,156.00 | 1,180.30 | 1,177.25 | 2.19% | 113,525 |
| Sep 8, 2026 | 1,151.00 | 1,194.00 | 1,140.00 | 1,155.00 | 1,152.02 | 0.21% | 147,684 |
| Sep 7, 2026 | 1,136.10 | 1,165.00 | 1,105.10 | 1,152.60 | 1,149.62 | 1.03% | 198,641 |
| Sep 4, 2026 | 1,161.90 | 1,180.00 | 1,136.50 | 1,140.80 | 1,137.85 | -1.40% | 72,848 |
| Sep 3, 2026 | 1,139.20 | 1,165.80 | 1,129.70 | 1,157.00 | 1,154.01 | 1.56% | 58,665 |
| Sep 2, 2026 | 1,102.60 | 1,147.80 | 1,102.60 | 1,139.20 | 1,136.26 | 1.90% | 43,539 |
| Sep 1, 2026 | 1,133.20 | 1,142.70 | 1,108.90 | 1,118.00 | 1,115.11 | -0.93% | 33,593 |
| Aug 31, 2026 | 1,117.70 | 1,144.00 | 1,095.10 | 1,128.50 | 1,125.59 | 1.41% | 56,629 |
| Aug 28, 2026 | 1,117.00 | 1,130.00 | 1,108.10 | 1,112.80 | 1,109.93 | -0.31% | 36,105 |
| Aug 27, 2026 | 1,144.90 | 1,147.90 | 1,110.80 | 1,116.30 | 1,113.42 | -2.05% | 100,034 |
| Aug 26, 2026 | 1,145.00 | 1,157.30 | 1,132.20 | 1,139.70 | 1,136.76 | -0.48% | 95,531 |
| Aug 25, 2026 | 1,155.00 | 1,160.10 | 1,135.20 | 1,145.20 | 1,142.24 | -0.37% | 47,079 |
| Aug 24, 2026 | 1,150.10 | 1,166.00 | 1,144.00 | 1,149.40 | 1,146.43 | -0.52% | 67,984 |
| Aug 21, 2026 | 1,167.40 | 1,175.50 | 1,120.20 | 1,155.40 | 1,152.42 | -0.23% | 158,546 |
| Aug 20, 2026 | 1,186.70 | 1,188.20 | 1,152.70 | 1,158.10 | 1,155.11 | -2.01% | 56,704 |
| Aug 19, 2026 | 1,183.30 | 1,187.00 | 1,164.20 | 1,181.90 | 1,178.85 | 0.07% | 48,175 |
| Aug 18, 2026 | 1,146.00 | 1,189.80 | 1,146.00 | 1,181.10 | 1,178.05 | 2.19% | 84,309 |
| Aug 17, 2026 | 1,185.00 | 1,185.00 | 1,135.50 | 1,155.80 | 1,152.82 | -2.03% | 116,480 |
| Aug 14, 2026 | 1,207.30 | 1,258.90 | 1,175.20 | 1,179.80 | 1,176.75 | -2.28% | 263,338 |
| Aug 13, 2026 | 1,197.80 | 1,215.00 | 1,188.10 | 1,207.30 | 1,204.18 | 1.52% | 70,584 |
| Aug 12, 2026 | 1,205.90 | 1,215.00 | 1,171.20 | 1,189.20 | 1,186.13 | -0.59% | 90,488 |
| Aug 11, 2026 | 1,258.00 | 1,266.30 | 1,180.50 | 1,196.30 | 1,193.21 | -4.43% | 265,861 |
| Aug 10, 2026 | 1,195.00 | 1,273.00 | 1,180.00 | 1,251.70 | 1,248.47 | 5.73% | 493,199 |
| Aug 7, 2026 | 1,215.00 | 1,223.90 | 1,178.00 | 1,183.90 | 1,180.84 | -2.47% | 53,656 |
| Aug 6, 2026 | 1,200.00 | 1,228.00 | 1,191.10 | 1,213.90 | 1,210.77 | 1.91% | 87,856 |
| Aug 5, 2026 | 1,171.10 | 1,207.60 | 1,169.50 | 1,191.10 | 1,188.02 | 1.09% | 49,444 |
| Aug 4, 2026 | 1,184.00 | 1,205.00 | 1,170.00 | 1,178.20 | 1,175.16 | -0.85% | 45,497 |
| Aug 3, 2026 | 1,170.10 | 1,196.00 | 1,168.00 | 1,188.30 | 1,185.23 | 1.11% | 71,106 |
| Jul 31, 2026 | 1,205.90 | 1,205.90 | 1,165.00 | 1,175.30 | 1,172.27 | -1.15% | 52,105 |
| Jul 30, 2026 | 1,178.00 | 1,215.00 | 1,154.60 | 1,189.00 | 1,185.93 | 0.90% | 57,602 |
| Jul 29, 2026 | 1,150.30 | 1,185.00 | 1,150.00 | 1,178.40 | 1,175.36 | 2.27% | 76,578 |
| Jul 28, 2026 | 1,150.10 | 1,158.90 | 1,132.00 | 1,152.20 | 1,149.23 | -0.16% | 40,159 |
| Jul 27, 2026 | 1,161.60 | 1,169.00 | 1,141.00 | 1,154.10 | 1,151.12 | 2.52% | 43,284 |
| Jul 24, 2026 | 1,111.00 | 1,144.70 | 1,094.20 | 1,125.70 | 1,122.79 | 0.82% | 99,644 |
| Jul 23, 2026 | 1,150.80 | 1,158.40 | 1,113.30 | 1,116.50 | 1,113.62 | -2.98% | 70,603 |
| Jul 22, 2026 | 1,175.00 | 1,175.00 | 1,145.00 | 1,150.80 | 1,147.83 | -1.65% | 36,821 |
| Jul 21, 2026 | 1,174.00 | 1,183.60 | 1,163.10 | 1,170.10 | 1,167.08 | -0.65% | 22,610 |
| Jul 20, 2026 | 1,159.10 | 1,184.00 | 1,159.10 | 1,177.80 | 1,174.76 | 0.63% | 44,998 |
| Jul 17, 2026 | 1,236.00 | 1,236.00 | 1,157.00 | 1,170.40 | 1,167.38 | -4.61% | 126,047 |
| Jul 16, 2026 | 1,202.00 | 1,235.00 | 1,202.00 | 1,226.90 | 1,223.73 | 1.81% | 89,497 |