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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	820	808.9	808.9	829.5	768	767,768
September 25, 2025	883.9	850.15	850.15	885	846.5	251,484
September 24, 2025	882.25	880.4	880.4	892.9	869.8	138,831
September 23, 2025	891.25	885.35	885.35	905.4	882.5	64,037
September 22, 2025	923.9	896.7	896.7	923.9	891.25	125,535
September 19, 2025	914.15	917.55	917.55	928.85	911	76,238
September 18, 2025	907	916.55	916.55	930	905	128,121
September 17, 2025	936.95	904.3	904.3	939.85	895.9	206,278
September 16, 2025	934.75	932.7	932.7	953.9	928.05	84,660
September 15, 2025	942.9	934.75	934.75	956	932	83,627
September 12, 2025	971.05	942.9	942.9	989.95	935.6	345,469
September 11, 2025	952	956.9	956.9	959.8	945	137,209
September 10, 2025	944.6	941.6	941.6	961	929.4	318,828
September 09, 2025	948	935.25	935.25	954.7	931.6	152,425
September 08, 2025	974	943.35	943.35	979	936.3	298,487
September 05, 2025	898	959.4	959.4	974.8	888.75	647,585
September 04, 2025	924.9	894.4	894.4	935.95	885.6	188,292
September 03, 2025	912	897.95	897.95	916.7	890	62,988
September 02, 2025	862.6	904.25	904.25	919	862.6	192,299
September 01, 2025	859.75	862.6	862.6	870.3	854.85	48,810
August 29, 2025	837	859.75	859.75	872	832.5	92,176
August 28, 2025	844	839.8	839.8	855.9	836.55	50,457
August 26, 2025	859	850.2	850.2	862.15	845.1	72,464
August 25, 2025	895	860.4	860.4	898.3	855.2	138,932
August 22, 2025	902	894.9	894.9	908.4	884.55	78,413
August 21, 2025	904.15	898	898	928.95	891.5	132,864
August 20, 2025	906.3	914.35	914.35	919.5	902	113,221
August 19, 2025	887.85	906.3	906.3	912.6	877.4	217,520
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

Carysil Limited (CARYSIL.NS) NSE