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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	944.3	942.7	942.7	960.65	926	32,577
February 19, 2026	967	944.3	944.3	978.95	932.9	73,397
February 18, 2026	998	971.6	971.6	998	966	40,800
February 17, 2026	970.9	981.9	981.9	992.8	962.9	38,970
February 16, 2026	974.15	974.9	974.9	1,008.95	961.4	72,273
February 13, 2026	967	975.8	975.8	985.2	957.05	50,584
February 12, 2026	979.95	968.9	968.9	980.5	961.2	25,059
February 11, 2026	974.8	985.5	985.5	1,004.2	953	60,110
February 10, 2026	952.45	974.8	974.8	981.3	947.85	54,158
February 09, 2026	932	947.85	947.85	971.35	932	108,148
February 06, 2026	917	932.4	932.4	951.1	917	67,059
February 05, 2026	1,015	940.05	940.05	1,019.95	935	275,150
February 04, 2026	954.9	1,020.1	1,020.1	1,045	932.8	1.09M
February 03, 2026	972.75	957.85	957.85	972.75	900	567,776
February 02, 2026	790.3	810.65	810.65	844	750	96,089
February 01, 2026	794.35	795.75	795.75	816	776.85	44,596
January 30, 2026	758	794.35	794.35	816.9	756.6	72,902
January 29, 2026	762	769.5	769.5	774	751.5	45,547
January 28, 2026	756.85	761.7	761.7	771.3	756.85	43,663
January 27, 2026	755.8	753.1	753.1	761.45	739.65	49,359
January 23, 2026	770	753.45	753.45	770.3	747	41,520
January 22, 2026	747.9	764.25	764.25	777	746.9	80,151
January 21, 2026	755	737.05	737.05	764	732.1	84,051
January 20, 2026	772	759	759	774	750.2	65,896
January 19, 2026	776	769.05	769.05	780	755	67,253
January 16, 2026	771.85	775.6	775.6	785	768.1	51,465
January 14, 2026	792.9	771.85	771.85	797.6	768	85,729
January 13, 2026	802.5	794.45	794.45	809.45	786.05	36,951
January 12, 2026	800.1	802.5	802.5	817.7	788.25	89,229
January 09, 2026	828.05	804.25	804.25	845.1	790.95	161,694
January 08, 2026	875.5	838.6	838.6	877.15	835.6	81,689
January 07, 2026	890.6	879.35	879.35	890.6	875	29,834
January 06, 2026	889.4	883.9	883.9	895	880.5	33,757
January 05, 2026	910	885.55	885.55	916.25	872	114,596
January 02, 2026	918.9	918	918	938.9	911.1	110,958
January 01, 2026	895	908	908	913.5	886.7	29,680
December 31, 2025	885.5	898.7	898.7	905	880.6	45,209
December 30, 2025	871.3	886.8	886.8	889.9	861.3	39,633
December 29, 2025	870.3	863.8	863.8	879	858.2	62,205
December 26, 2025	901.4	874.3	874.3	901.6	871	54,860
December 24, 2025	911.5	901.4	901.4	912.5	900	22,834
December 23, 2025	914	905.3	905.3	927.6	902.5	46,274
December 22, 2025	895	908.5	908.5	911	888.5	64,438
December 19, 2025	868.9	895.2	895.2	899.6	861.1	80,036
December 18, 2025	879.5	865.7	865.7	880	860.2	51,720
December 17, 2025	906	879.5	879.5	911.9	875.2	45,530
December 16, 2025	916	907	907	917.2	900.2	26,497
December 15, 2025	931.7	915.4	915.4	931.8	907.5	58,111
December 12, 2025	940.2	927.7	927.7	948.2	924	42,765
December 11, 2025	930	940.2	940.2	951	919.3	42,747
December 10, 2025	939.7	935.5	935.5	955	929.9	63,568
December 09, 2025	908.1	936.8	936.8	942.5	902.2	83,180
December 08, 2025	935.6	913.7	913.7	939.3	897.5	106,027
December 05, 2025	964.8	937.2	937.2	964.8	935	62,112
December 04, 2025	968	964.8	964.8	980.1	956.4	58,253
December 03, 2025	993.1	970.7	970.7	993.1	960.8	70,594
December 02, 2025	993.1	970.7	970.7	993.1	960.8	70,594
December 01, 2025	1,021	996.2	996.2	1,029	993	192,886
November 30, 2025	1,016.4	1,021	1,021	1,066	1,014.3	192,877
November 28, 2025	1,020	1,012.85	1,012.85	1,028.4	1,010	55,763

Carysil Limited (CARYSIL.NS) NSE