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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	785	771.55	771.55	789.45	767.1	41,908
December 24, 2024	773.95	780.2	780.2	790.9	761.1	41,845
December 23, 2024	795	768.95	768.95	805.5	761.05	41,864
December 20, 2024	797	791.1	791.1	809.35	776.4	55,851
December 19, 2024	802.8	802.65	802.65	821.2	793.55	56,200
December 18, 2024	820	812.65	812.65	823.7	805	64,038
December 17, 2024	801.3	817.6	817.6	828.95	793.45	193,202
December 16, 2024	767.8	771.1	771.1	775.55	760.95	15,088
December 13, 2024	765.05	760.55	760.55	768.95	755.25	44,333
December 12, 2024	791.8	769.15	769.15	791.8	765.05	38,372
December 11, 2024	785.2	786.5	786.5	790	775.85	51,148
December 10, 2024	770.4	777.85	777.85	788	762.4	84,517
December 09, 2024	768.95	764.3	764.3	776.95	761	42,221
December 06, 2024	765.1	768.95	768.95	775.05	761.9	45,453
December 05, 2024	765.1	765.1	765.1	778.2	759	52,298
December 04, 2024	775.05	767.2	767.2	775.05	763.1	43,029
December 03, 2024	765	771.7	771.7	790	761	67,599
December 02, 2024	759	759.85	759.85	767.3	755	40,456
November 29, 2024	763.85	762.35	762.35	767	756.8	18,382
November 28, 2024	756.55	756.25	756.25	765	751.05	39,533
November 27, 2024	765	756.55	756.55	765	754.5	32,865
November 26, 2024	759.85	759.1	759.1	774	755	65,663
November 25, 2024	748.6	752.7	752.7	762.25	745.35	43,576
November 22, 2024	747	746.5	746.5	759.4	743.2	54,902
November 21, 2024	756	744	744	768	735.5	65,356
November 19, 2024	777	758.05	758.05	782	755	132,046
November 18, 2024	773	789.85	789.85	808.9	759.55	116,264
November 14, 2024	751	772.7	772.7	792	751	51,902
November 13, 2024	771.45	753.1	753.1	783.9	739.1	76,121
November 12, 2024	804	781.45	781.45	806.2	776.8	48,230
November 11, 2024	812.9	795.7	795.7	815	790.3	36,665
November 08, 2024	792.45	812.9	812.9	817.6	772.5	129,514
November 07, 2024	817.2	787.15	787.15	824.6	761.55	139,539
November 06, 2024	820.25	817.25	817.25	830	812.45	57,755
November 05, 2024	797.95	820.85	820.85	823	791.9	56,616
November 04, 2024	806	793.95	793.95	806	786.05	29,776
November 01, 2024	812.45	798.75	798.75	813.7	782.6	21,711
October 31, 2024	795.35	804.8	804.8	812.45	789.15	40,874
October 30, 2024	775.95	795.35	795.35	806	768.95	59,520
October 29, 2024	768.75	770.35	770.35	775.55	760	38,844
October 28, 2024	750	768.75	768.75	789.6	739.65	62,363
October 25, 2024	777.35	750.35	750.35	779.85	746.45	76,203
October 24, 2024	791.3	777.35	777.35	795.2	769.6	35,569
October 23, 2024	799	790.4	790.4	799	786	45,043
October 22, 2024	790	799.1	799.1	803.95	769.35	134,644
October 21, 2024	781.05	790.05	790.05	795.15	778.4	53,506
October 18, 2024	792.75	784.4	784.4	793.1	769.55	63,466
October 17, 2024	793	789.3	789.3	804.45	786.35	36,071
October 16, 2024	792	790.2	790.2	798.4	783.3	34,966
October 15, 2024	796.45	794.9	794.9	800	791.65	27,662
October 14, 2024	811	796.45	796.45	811	790.4	43,559
October 11, 2024	818.85	806.1	806.1	818.85	801.85	30,052
October 10, 2024	783	818.45	818.45	845.05	782.8	220,536
October 09, 2024	784	776.45	776.45	803.2	770.05	65,341
October 08, 2024	758.5	773.4	773.4	778	725	65,205
October 07, 2024	766.1	751.2	751.2	774.65	748.9	67,715
October 04, 2024	785.95	766.1	766.1	793	760.8	105,515
October 03, 2024	793	784.15	784.15	812	780	56,361
October 01, 2024	806.9	801.15	801.15	815.1	796.4	38,575
September 30, 2024	819.3	799.3	799.3	819.3	795	49,553

Carysil Limited (CARYSIL.NS) NSE