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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	1,020	1,020.8	1,020.8	1,043.4	1,007.25	224,305
November 26, 2025	968.5	1,000.1	1,000.1	1,003.8	963.25	146,606
November 25, 2025	950	958.85	958.85	974.05	944.6	101,332
November 24, 2025	987	958	958	988.1	947.7	132,104
November 21, 2025	1,012	991.6	991.6	1,017.3	979.1	112,711
November 19, 2025	1,044.2	1,022.2	1,022.2	1,052.95	1,010.1	143,651
November 18, 2025	1,020	1,037.95	1,037.95	1,047.75	1,015.55	79,920
November 17, 2025	1,015	1,034.8	1,034.8	1,053.45	1,011.05	141,989
November 14, 2025	1,033	1,036.05	1,036.05	1,044.5	1,016	88,493
November 13, 2025	1,038.85	1,033.7	1,033.7	1,060	1,026.2	186,857
November 12, 2025	981	1,029.15	1,029.15	1,071.9	980.3	740,815
November 11, 2025	988.65	980.3	980.3	990	942.8	207,652
November 10, 2025	951.1	979.7	979.7	1,042.45	930.2	871,047
November 07, 2025	931.7	947.3	947.3	960.45	914	151,311
November 06, 2025	990	940.75	940.75	990	923.6	211,547
November 04, 2025	993.75	981.6	981.6	996.05	980	167,055
November 03, 2025	939.85	987.3	987.3	992.9	932.35	386,631
October 31, 2025	962	935.45	935.45	962	927.8	114,553
October 30, 2025	911.15	950.4	950.4	954.65	910.1	243,698
October 29, 2025	907	911.15	911.15	914.9	900.1	53,447
October 28, 2025	907	906.95	906.95	925	898.55	57,347
October 27, 2025	915.75	908.2	908.2	928	905.2	66,170
October 24, 2025	906	915.75	915.75	920	897.05	138,097
October 23, 2025	928.9	908.3	908.3	928.9	906	50,896
October 21, 2025	915	916.85	916.85	922.45	910	21,418
October 20, 2025	915.7	913.3	913.3	916.3	892.55	57,844
October 17, 2025	895.1	910.35	910.35	928.75	895.1	80,843
October 16, 2025	892.75	903.45	903.45	910	888.35	60,340
October 15, 2025	891.05	889.2	889.2	902.6	884.05	45,718

Carysil Limited (CARYSIL.NS) NSE