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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	600	619.85	619.85	645	580	1.84M
March 12, 2025	507.5	604.1	604.1	605.9	507.5	1.29M
March 11, 2025	512.75	504.95	504.95	522.45	490	76,701
March 10, 2025	540	512.8	512.8	544.85	502.2	98,898
March 07, 2025	530.05	536.8	536.8	548	528.55	79,463
March 06, 2025	524.9	527.05	527.05	537.95	510.25	120,227
March 05, 2025	486.25	521.95	521.95	538.9	486.25	120,399
March 04, 2025	505.45	493.5	493.5	509.45	489	73,267
March 03, 2025	525.35	505.45	505.45	533.45	496	115,639
February 28, 2025	505	515.2	515.2	525	482.3	116,477
February 27, 2025	530.05	508.75	508.75	550	498.6	71,936
February 25, 2025	541.7	528.05	528.05	565	525.1	39,815
February 24, 2025	544.9	554.1	554.1	569.9	526.5	53,836
February 21, 2025	547	544.9	544.9	563.9	538.6	46,146
February 20, 2025	523	555.3	555.3	561.9	521.5	64,312
February 19, 2025	499.75	527.45	527.45	533	492.8	100,979
February 18, 2025	512.5	495.85	495.85	525.75	491.15	124,763
February 17, 2025	551.2	520.25	520.25	565	485.8	482,192
February 14, 2025	609.2	583.35	583.35	619	572.85	81,579
February 13, 2025	601	608.5	608.5	619.45	595.8	126,984
February 12, 2025	670	609.6	609.6	713.4	602.4	251,822
February 11, 2025	697.45	673.7	673.7	708.7	667.1	74,506
February 10, 2025	702.75	707.45	707.45	717.7	679.8	60,639
February 07, 2025	707.4	696.1	696.1	708.95	691	30,175
February 06, 2025	697.55	702.95	702.95	708	690.45	26,586
February 05, 2025	700.5	696	696	709.8	691.25	33,465
February 04, 2025	705.8	699.15	699.15	711.05	693	27,461
February 03, 2025	715	695.8	695.8	720.85	690.8	22,978
February 01, 2025	688.5	712.9	712.9	719.9	684.75	44,773
January 31, 2025	694.4	691.1	691.1	709.4	688.1	42,219
January 30, 2025	697.9	704.95	704.95	730	696	33,596
January 29, 2025	679.95	697.6	697.6	699.7	675.95	35,348
January 28, 2025	684.45	672.7	672.7	689	661.25	74,697
January 27, 2025	686	679.5	679.5	696.95	660	105,004
January 24, 2025	704.7	689.7	689.7	706.5	681.95	30,779
January 23, 2025	704.1	697.7	697.7	708.25	693.45	23,562
January 22, 2025	719.95	705.6	705.6	723.45	698.7	26,199
January 21, 2025	725.95	716.85	716.85	738	710.15	30,331
January 20, 2025	724	733.3	733.3	737.95	720.05	24,519
January 17, 2025	713.95	723.45	723.45	725.9	705	42,411
January 16, 2025	741	715.9	715.9	749.7	713.6	58,330
January 15, 2025	713.35	736	736	739.7	709	54,481
January 14, 2025	676.5	713.35	713.35	719	675	108,032
January 13, 2025	703	666.5	666.5	710.8	660	113,145
January 10, 2025	721.1	710.8	710.8	729.3	707	91,849
January 09, 2025	727	727.85	727.85	742	725.35	28,301
January 08, 2025	744.9	727.6	727.6	747.95	722.5	51,561
January 07, 2025	732.25	737.85	737.85	748.9	732.25	28,804
January 06, 2025	766.05	738.2	738.2	766.05	733	64,317
January 03, 2025	756.95	754.75	754.75	765	752.85	30,987
January 02, 2025	764.35	752.95	752.95	771.9	749.7	55,975
January 01, 2025	753	764.35	764.35	767.7	753	26,005
December 31, 2024	749	750.2	750.2	759.85	742.6	29,147
December 30, 2024	767.85	750.6	750.6	771.45	745.1	45,457
December 27, 2024	778.85	764.2	764.2	783.5	760.25	48,152
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	41,852
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

Carysil Limited (CARYSIL.NS) NSE