Carysil Limited (NSE:CARYSIL)
India · Delayed Price · Currency is INR 1,087.00
+37.05 (3.53%)
May 22, 2026, 3:30 PM IST
NSE:CARYSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 963.70 | 963.70 | 938.35 | 951.60 | 951.60 | -0.49% | 59,419 |
| May 7, 2026 | 955.00 | 969.00 | 949.65 | 956.30 | 956.30 | 0.77% | 83,363 |
| May 6, 2026 | 900.25 | 956.50 | 898.60 | 948.95 | 948.95 | 5.46% | 151,703 |
| May 5, 2026 | 905.25 | 911.00 | 890.40 | 899.85 | 899.85 | 0.10% | 43,097 |
| May 4, 2026 | 902.90 | 929.90 | 895.00 | 898.95 | 898.95 | -0.44% | 48,674 |
| Apr 30, 2026 | 901.60 | 905.75 | 873.40 | 902.90 | 902.90 | 0.91% | 74,571 |
| Apr 29, 2026 | 928.95 | 928.95 | 891.00 | 894.75 | 894.75 | -2.67% | 97,049 |
| Apr 28, 2026 | 909.00 | 934.00 | 909.00 | 919.25 | 919.25 | 0.65% | 104,996 |
| Apr 27, 2026 | 908.00 | 941.00 | 905.85 | 913.30 | 913.30 | 1.58% | 190,627 |
| Apr 24, 2026 | 912.00 | 921.00 | 891.00 | 899.10 | 899.10 | -1.77% | 64,364 |
| Apr 23, 2026 | 919.00 | 935.00 | 909.65 | 915.30 | 915.30 | -0.49% | 100,461 |
| Apr 22, 2026 | 894.00 | 934.80 | 887.50 | 919.80 | 919.80 | 3.64% | 175,493 |
| Apr 21, 2026 | 875.00 | 925.00 | 872.10 | 887.50 | 887.50 | 2.79% | 292,563 |
| Apr 20, 2026 | 904.60 | 909.00 | 856.80 | 863.40 | 863.40 | -4.32% | 203,539 |
| Apr 17, 2026 | 894.00 | 921.90 | 890.05 | 902.40 | 902.40 | 1.40% | 63,117 |
| Apr 16, 2026 | 889.00 | 895.00 | 871.60 | 889.90 | 889.90 | 0.55% | 46,265 |
| Apr 15, 2026 | 859.00 | 899.95 | 852.00 | 885.00 | 885.00 | 5.18% | 83,829 |
| Apr 13, 2026 | 832.00 | 852.95 | 800.20 | 841.40 | 841.40 | -0.24% | 54,408 |
| Apr 10, 2026 | 839.00 | 851.85 | 835.35 | 843.40 | 843.40 | 1.61% | 55,634 |
| Apr 9, 2026 | 837.60 | 849.70 | 822.60 | 830.00 | 830.00 | -0.41% | 70,303 |
| Apr 8, 2026 | 844.90 | 846.85 | 820.95 | 833.45 | 833.45 | 3.56% | 100,826 |
| Apr 7, 2026 | 817.00 | 817.00 | 798.05 | 804.80 | 804.80 | -0.41% | 43,283 |
| 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 |