Carysil Limited (NSE:CARYSIL)
India · Delayed Price · Currency is INR 956.70
-0.25 (-0.03%)
Nov 11, 2026, 1:30 PM IST
NSE:CARYSIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 960.00 | 999.00 | 939.00 | 956.70 | 956.70 | -0.03% | 203,856 |
| Nov 9, 2026 | 967.50 | 967.50 | 945.65 | 956.95 | 956.95 | -1.09% | 35,294 |
| Nov 8, 2026 | 954.00 | 978.90 | 950.40 | 967.50 | 967.50 | 2.26% | 27,587 |
| Nov 6, 2026 | 940.00 | 955.35 | 930.00 | 946.15 | 946.15 | 0.89% | 91,488 |
| Nov 5, 2026 | 960.30 | 983.80 | 923.10 | 937.85 | 937.85 | -2.28% | 144,417 |
| Nov 4, 2026 | 1,010.00 | 1,030.30 | 952.10 | 959.75 | 959.75 | -4.90% | 196,092 |
| Nov 3, 2026 | 1,005.00 | 1,015.00 | 991.10 | 1,009.20 | 1,009.20 | 1.74% | 98,474 |
| Nov 2, 2026 | 961.60 | 998.85 | 958.10 | 991.95 | 991.95 | 3.16% | 43,602 |
| Oct 30, 2026 | 980.00 | 983.00 | 951.00 | 961.60 | 961.60 | -2.32% | 45,707 |
| Oct 29, 2026 | 983.00 | 989.00 | 966.30 | 984.40 | 984.40 | 0.66% | 18,361 |
| Oct 28, 2026 | 990.00 | 993.30 | 971.20 | 977.90 | 977.90 | -1.11% | 37,946 |
| Oct 27, 2026 | 951.00 | 1,004.60 | 951.00 | 988.90 | 988.90 | 3.00% | 53,234 |
| Oct 26, 2026 | 961.00 | 973.00 | 948.60 | 960.10 | 960.10 | -0.63% | 42,929 |
| Oct 23, 2026 | 984.70 | 984.70 | 948.10 | 966.20 | 966.20 | -2.00% | 64,597 |
| Oct 22, 2026 | 979.90 | 1,009.00 | 967.30 | 985.90 | 985.90 | 0.42% | 71,836 |
| Oct 21, 2026 | 995.40 | 1,000.10 | 965.10 | 981.80 | 981.80 | -1.64% | 85,623 |
| Oct 19, 2026 | 1,016.00 | 1,024.20 | 991.10 | 998.20 | 998.20 | -1.68% | 52,621 |
| Oct 16, 2026 | 1,015.00 | 1,031.30 | 1,009.50 | 1,015.30 | 1,015.30 | -0.57% | 27,952 |
| Oct 15, 2026 | 1,034.00 | 1,047.30 | 1,012.40 | 1,021.10 | 1,021.10 | -1.40% | 51,296 |
| Oct 14, 2026 | 1,016.50 | 1,041.90 | 1,011.40 | 1,035.60 | 1,035.60 | 1.37% | 56,815 |
| Oct 13, 2026 | 1,017.30 | 1,027.00 | 998.40 | 1,021.60 | 1,021.60 | 0.42% | 63,645 |
| Oct 12, 2026 | 1,029.00 | 1,038.50 | 1,010.10 | 1,017.30 | 1,017.30 | -0.39% | 48,941 |
| Oct 9, 2026 | 1,011.20 | 1,027.00 | 998.00 | 1,021.30 | 1,021.30 | 0.94% | 54,669 |
| Oct 8, 2026 | 1,007.90 | 1,019.00 | 991.40 | 1,011.80 | 1,011.80 | 0.43% | 106,289 |
| Oct 7, 2026 | 1,030.00 | 1,031.90 | 1,004.40 | 1,007.50 | 1,007.50 | -2.48% | 74,710 |
| Oct 6, 2026 | 1,031.00 | 1,044.90 | 1,022.00 | 1,033.10 | 1,033.10 | 0.20% | 48,672 |
| Oct 5, 2026 | 1,058.70 | 1,058.70 | 1,021.00 | 1,031.00 | 1,031.00 | -1.32% | 92,489 |
| Oct 1, 2026 | 1,036.10 | 1,054.80 | 995.70 | 1,044.80 | 1,044.80 | 0.84% | 320,062 |
| Sep 30, 2026 | 1,046.10 | 1,060.40 | 1,020.00 | 1,036.10 | 1,036.10 | -1.93% | 149,256 |
| Sep 29, 2026 | 1,038.00 | 1,072.00 | 1,016.10 | 1,056.50 | 1,056.50 | 1.75% | 92,819 |
| Sep 28, 2026 | 1,064.10 | 1,064.10 | 1,034.00 | 1,038.30 | 1,038.30 | -2.45% | 74,140 |
| Sep 25, 2026 | 1,040.80 | 1,070.10 | 1,035.50 | 1,064.40 | 1,064.40 | 1.57% | 88,707 |
| Sep 24, 2026 | 1,083.70 | 1,084.40 | 1,040.10 | 1,047.90 | 1,047.90 | -3.43% | 78,532 |
| 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 |