Carysil Limited (NSE:CARYSIL)
India · Delayed Price · Currency is INR 1,151.00
-19.10 (-1.63%)
Jul 22, 2026, 3:30 PM IST
NSE:CARYSIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1,194.90 | 1,247.90 | 1,186.60 | 1,237.80 | 1,237.80 | 4.21% | 283,926 |
| Jun 17, 2026 | 1,181.60 | 1,215.00 | 1,173.10 | 1,187.80 | 1,187.80 | 0.52% | 154,929 |
| Jun 16, 2026 | 1,182.00 | 1,199.00 | 1,169.10 | 1,181.60 | 1,181.60 | 0.72% | 57,117 |
| Jun 15, 2026 | 1,206.00 | 1,224.00 | 1,164.90 | 1,173.20 | 1,173.20 | -0.48% | 162,338 |
| Jun 12, 2026 | 1,195.00 | 1,199.90 | 1,164.50 | 1,178.90 | 1,178.90 | 1.30% | 121,248 |
| Jun 11, 2026 | 1,205.00 | 1,222.90 | 1,158.10 | 1,163.80 | 1,163.80 | -2.36% | 440,529 |
| Jun 10, 2026 | 1,127.80 | 1,200.00 | 1,101.30 | 1,191.90 | 1,191.90 | 6.08% | 665,811 |
| Jun 9, 2026 | 1,059.90 | 1,135.00 | 1,059.80 | 1,123.60 | 1,123.60 | 6.38% | 149,543 |
| Jun 8, 2026 | 1,101.70 | 1,123.00 | 1,051.60 | 1,056.20 | 1,056.20 | -4.16% | 145,129 |
| Jun 5, 2026 | 1,095.20 | 1,125.00 | 1,088.30 | 1,102.00 | 1,102.00 | 0.62% | 82,441 |
| Jun 4, 2026 | 1,145.00 | 1,171.60 | 1,084.00 | 1,095.20 | 1,095.20 | -3.76% | 249,308 |
| Jun 3, 2026 | 1,118.00 | 1,148.00 | 1,080.70 | 1,138.00 | 1,138.00 | 2.20% | 182,936 |
| Jun 2, 2026 | 1,056.00 | 1,118.00 | 1,039.20 | 1,113.50 | 1,113.50 | 5.45% | 141,083 |
| Jun 1, 2026 | 1,079.90 | 1,110.00 | 1,050.50 | 1,056.00 | 1,056.00 | -2.00% | 101,491 |
| May 29, 2026 | 1,107.00 | 1,115.65 | 1,070.10 | 1,077.55 | 1,077.55 | -1.64% | 100,303 |
| May 27, 2026 | 1,099.95 | 1,121.95 | 1,089.65 | 1,095.55 | 1,095.55 | -1.33% | 91,151 |
| May 26, 2026 | 1,116.55 | 1,142.95 | 1,103.40 | 1,110.35 | 1,110.35 | -0.56% | 167,410 |
| May 25, 2026 | 1,099.95 | 1,143.85 | 1,073.45 | 1,116.55 | 1,116.55 | 3.48% | 437,590 |
| May 22, 2026 | 1,065.70 | 1,095.95 | 1,029.95 | 1,079.00 | 1,079.00 | 2.77% | 225,345 |
| May 21, 2026 | 1,040.00 | 1,074.00 | 1,028.00 | 1,049.95 | 1,049.95 | 2.70% | 843,836 |
| May 20, 2026 | 917.05 | 1,070.00 | 909.05 | 1,022.30 | 1,022.30 | 11.17% | 1,278,354 |
| May 19, 2026 | 907.95 | 934.00 | 906.80 | 919.60 | 919.60 | 1.28% | 37,508 |
| May 18, 2026 | 915.00 | 918.45 | 888.30 | 907.95 | 907.95 | -1.14% | 41,995 |
| May 15, 2026 | 915.00 | 942.00 | 902.35 | 918.45 | 918.45 | 0.67% | 66,154 |
| May 14, 2026 | 891.05 | 918.00 | 882.60 | 912.35 | 912.35 | 2.54% | 43,811 |
| May 13, 2026 | 878.15 | 903.70 | 878.15 | 889.75 | 889.75 | -0.17% | 31,272 |
| May 12, 2026 | 926.65 | 926.65 | 884.00 | 891.25 | 891.25 | -3.18% | 58,421 |
| May 11, 2026 | 951.55 | 956.45 | 916.00 | 920.55 | 920.55 | -3.26% | 59,333 |