Carysil Limited - CARYSIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	844.9	884.95	884.95	889.95	831.9	283,942
August 14, 2025	802.1	826.9	826.9	836.7	795.15	354,128
August 13, 2025	805	795.75	795.75	838.9	785.3	529,521
August 12, 2025	783.9	798.15	798.15	832	768	556,516
August 11, 2025	788.1	783.9	783.9	802.95	772.05	99,871
August 08, 2025	801.9	784.2	784.2	805.9	778.3	47,514
August 07, 2025	787.8	793.9	793.9	801	775.2	92,042
August 06, 2025	815	799.8	799.8	820.05	791.55	70,550
August 05, 2025	844	812.05	812.05	848.7	808.95	95,323
August 04, 2025	833.65	838.6	838.6	849.3	805.2	167,069
August 01, 2025	885	837.35	837.35	888.75	831.25	110,541
July 31, 2025	870	886.65	886.65	898.5	860	85,820
July 30, 2025	890	894.1	894.1	910	878.85	129,466
July 29, 2025	873	896.05	896.05	906.4	856.15	146,877
July 28, 2025	871	873.25	873.25	888.8	860.15	73,512
July 25, 2025	905.2	878.8	878.8	905.2	875.6	82,805
July 24, 2025	930	909.05	909.05	932.9	903.5	157,017
July 23, 2025	895.05	922.35	922.35	929	881.6	166,284
July 22, 2025	875.5	891.75	891.75	902.6	871	83,825
July 21, 2025	876.9	880.15	880.15	890	860.35	54,634
July 18, 2025	897.05	876.9	876.9	902	874	44,902
July 17, 2025	878	897.7	897.7	912.5	876.95	130,263
July 16, 2025	875	876.3	876.3	880	866.4	40,790
July 15, 2025	857.9	869.65	869.65	875	849.45	57,484
July 14, 2025	847.65	852.2	852.2	858.6	840.8	46,554
July 11, 2025	849	850.1	850.1	859	845.6	36,955
July 10, 2025	849.35	856.6	856.6	858	841.05	47,954
July 09, 2025	827	849.35	849.35	853.75	827	80,510
July 08, 2025	832.5	829	829	846	815.05	121,003
July 07, 2025	880	830.15	830.15	883.55	826.8	249,075
July 04, 2025	912.25	888	888	912.3	880.1	103,432
July 03, 2025	873.35	903.3	903.3	909.9	868.5	166,518
July 02, 2025	872.9	873.35	873.35	880.6	857.2	58,615
July 01, 2025	874	872.9	872.9	888.4	864.95	58,858
June 30, 2025	870	869.85	869.85	888.6	851.15	96,901
June 27, 2025	861.9	870.2	870.2	875.65	844	77,348
June 26, 2025	868.25	854.75	854.75	881.95	851.05	70,978
June 25, 2025	890	875.6	875.6	908	871.9	82,820
June 24, 2025	868	887.25	887.25	896	850	106,842
June 23, 2025	845.5	854.1	854.1	865	845.45	50,024
June 20, 2025	860	862.35	862.35	875	845	108,100
June 19, 2025	868	860.35	860.35	876	840	124,553
June 18, 2025	874.8	871.7	871.7	890	853.2	102,497
June 17, 2025	920	873.45	873.45	927	870	163,238
June 16, 2025	933.9	915	915	947	876	155,073
June 13, 2025	862.3	929.15	929.15	944.1	862.3	241,047
June 12, 2025	900	899	899	908.9	887	94,280
June 11, 2025	906	899.1	899.1	924.55	891.55	104,495
June 10, 2025	915.1	912.7	912.7	921	905.1	118,534
June 09, 2025	877.95	913.4	913.4	919	871.6	250,388
June 06, 2025	879.45	871.25	871.25	889.8	864.2	75,174
June 05, 2025	888.25	877.15	877.15	889.8	868.5	87,279
June 04, 2025	873.45	888.25	888.25	900.05	862.05	122,196
June 03, 2025	899.85	873.6	873.6	904	870	176,500
June 02, 2025	869.45	893.95	893.95	910	852	805,338
May 30, 2025	787.95	827.9	827.9	839	784.5	349,066
May 29, 2025	806.9	783.9	783.9	808	781	77,569
May 28, 2025	788	798.05	798.05	820.1	780.4	235,597
May 27, 2025	772.65	790.45	790.45	809.85	758	258,376
May 26, 2025	760	769.8	769.8	783.55	759.15	137,098

Carysil Limited (CARYSIL.NS) NSE