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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	916	892.4	892.4	936.9	889	88,930
October 13, 2025	916.45	920.95	920.95	940.65	916.45	99,812
October 10, 2025	917.5	930.45	930.45	935	910.55	100,628
October 09, 2025	882	920.75	920.75	933	879.05	223,354
October 08, 2025	878.45	885.55	885.55	909	878.05	164,701
October 07, 2025	868.05	878.45	878.45	886.6	859.75	145,750
October 06, 2025	873.15	870.4	870.4	879.9	863.65	60,352
October 03, 2025	860	879.75	879.75	884	849.25	149,990
October 01, 2025	843.3	856.35	856.35	859.9	835.9	76,024
September 30, 2025	830	842.45	842.45	848	819.05	120,737
September 29, 2025	808	830.85	830.85	838.1	797.25	249,877
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

Carysil Limited (CARYSIL.NS) NSE