Carysil Limited CARYSIL
NSE · India · Consumer Durables
INR 1,045.00+8.90 (+0.86%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,044.80 | +0.84% | INR 1,036.10 | INR 1,054.80 | INR 995.70 | 320.06K |
| 2026-09-30 | INR 1,036.10 | -1.93% | INR 1,046.10 | INR 1,060.40 | INR 1,020.00 | 149.26K |
| 2026-09-29 | INR 1,056.50 | +1.75% | INR 1,038.00 | INR 1,072.00 | INR 1,016.10 | 92.82K |
| 2026-09-28 | INR 1,038.30 | -2.45% | INR 1,064.10 | INR 1,064.10 | INR 1,034.00 | 74.14K |
| 2026-09-25 | INR 1,064.40 | +1.57% | INR 1,040.80 | INR 1,070.10 | INR 1,035.50 | 88.71K |
| 2026-09-24 | INR 1,047.90 | -3.43% | INR 1,083.70 | INR 1,084.40 | INR 1,040.10 | 78.53K |
| 2026-09-23 | INR 1,085.10 | +1.86% | INR 1,067.90 | INR 1,089.70 | INR 1,059.10 | 67.70K |
| 2026-09-22 | INR 1,065.30 | +0.04% | INR 1,070.90 | INR 1,080.90 | INR 1,060.00 | 76.58K |
| 2026-09-21 | INR 1,064.90 | -5.87% | INR 1,125.70 | INR 1,139.00 | INR 1,058.30 | 202.36K |
| 2026-09-18 | INR 1,131.30 | +1.82% | INR 1,111.20 | INR 1,138.70 | INR 1,106.00 | 62.42K |
| 2026-09-17 | INR 1,111.10 | -0.65% | INR 1,118.40 | INR 1,136.00 | INR 1,108.00 | 41.00K |
| 2026-09-16 | INR 1,118.40 | -0.75% | INR 1,122.00 | INR 1,131.60 | INR 1,091.30 | 74.68K |
| 2026-09-15 | INR 1,126.80 | -3.02% | INR 1,162.00 | INR 1,164.50 | INR 1,123.00 | 73.08K |
| 2026-09-14 | INR 1,161.90 | 0.00% | INR 1,161.90 | INR 1,161.90 | INR 1,161.90 | 0 |
| 2026-09-11 | INR 1,161.90 | -1.41% | INR 1,170.20 | INR 1,172.00 | INR 1,145.30 | 67.65K |
| 2026-09-10 | INR 1,178.50 | -0.15% | INR 1,185.00 | INR 1,211.00 | INR 1,170.30 | 150.48K |
| 2026-09-09 | INR 1,180.30 | +2.19% | INR 1,163.50 | INR 1,188.90 | INR 1,156.00 | 113.53K |
| 2026-09-08 | INR 1,155.00 | +0.21% | INR 1,151.00 | INR 1,194.00 | INR 1,140.00 | 147.68K |
| 2026-09-07 | INR 1,152.60 | +1.03% | INR 1,136.10 | INR 1,165.00 | INR 1,105.10 | 198.64K |
| 2026-09-04 | INR 1,140.80 | -1.40% | INR 1,161.90 | INR 1,180.00 | INR 1,136.50 | 72.85K |
| 2026-09-03 | INR 1,157.00 | +1.56% | INR 1,139.20 | INR 1,165.80 | INR 1,129.70 | 58.67K |
| 2026-09-02 | INR 1,139.20 | +1.90% | INR 1,102.60 | INR 1,147.80 | INR 1,102.60 | 43.54K |
| 2026-09-01 | INR 1,118.00 | -0.93% | INR 1,133.20 | INR 1,142.70 | INR 1,108.90 | 33.59K |
| 2026-08-31 | INR 1,128.50 | +1.41% | INR 1,117.70 | INR 1,144.00 | INR 1,095.10 | 56.63K |
| 2026-08-28 | INR 1,112.80 | -0.31% | INR 1,117.00 | INR 1,130.00 | INR 1,108.10 | 36.11K |
| 2026-08-27 | INR 1,116.30 | -2.05% | INR 1,144.90 | INR 1,147.90 | INR 1,110.80 | 100.03K |
| 2026-08-26 | INR 1,139.70 | -0.48% | INR 1,145.00 | INR 1,157.30 | INR 1,132.20 | 95.53K |
| 2026-08-25 | INR 1,145.20 | -0.37% | INR 1,155.00 | INR 1,160.10 | INR 1,135.20 | 47.08K |
| 2026-08-24 | INR 1,149.40 | -0.52% | INR 1,150.10 | INR 1,166.00 | INR 1,144.00 | 67.98K |
| 2026-08-21 | INR 1,155.40 | -0.23% | INR 1,167.40 | INR 1,175.50 | INR 1,120.20 | 158.55K |
| 2026-08-20 | INR 1,158.10 | -2.01% | INR 1,186.70 | INR 1,188.20 | INR 1,152.70 | 56.70K |
| 2026-08-19 | INR 1,181.90 | +0.07% | INR 1,183.30 | INR 1,187.00 | INR 1,164.20 | 48.18K |
| 2026-08-18 | INR 1,181.10 | +2.19% | INR 1,146.00 | INR 1,189.80 | INR 1,146.00 | 84.31K |
| 2026-08-17 | INR 1,155.80 | -2.03% | INR 1,185.00 | INR 1,185.00 | INR 1,135.50 | 116.48K |
| 2026-08-14 | INR 1,179.80 | -2.28% | INR 1,207.30 | INR 1,258.90 | INR 1,175.20 | 263.34K |
| 2026-08-13 | INR 1,207.30 | +1.52% | INR 1,197.80 | INR 1,215.00 | INR 1,188.10 | 70.58K |
| 2026-08-12 | INR 1,189.20 | -0.59% | INR 1,205.90 | INR 1,215.00 | INR 1,171.20 | 90.49K |
| 2026-08-11 | INR 1,196.30 | -4.43% | INR 1,258.00 | INR 1,266.30 | INR 1,180.50 | 265.86K |
| 2026-08-10 | INR 1,251.70 | +5.73% | INR 1,195.00 | INR 1,273.00 | INR 1,180.00 | 493.20K |
| 2026-08-07 | INR 1,183.90 | -2.47% | INR 1,215.00 | INR 1,223.90 | INR 1,178.00 | 53.66K |
| 2026-08-06 | INR 1,213.90 | +1.91% | INR 1,200.00 | INR 1,228.00 | INR 1,191.10 | 87.86K |
| 2026-08-05 | INR 1,191.10 | +1.09% | INR 1,171.10 | INR 1,207.60 | INR 1,169.50 | 49.44K |
| 2026-08-04 | INR 1,178.20 | -0.85% | INR 1,184.00 | INR 1,205.00 | INR 1,170.00 | 45.50K |
| 2026-08-03 | INR 1,188.30 | +1.11% | INR 1,170.10 | INR 1,196.00 | INR 1,168.00 | 71.11K |
| 2026-07-31 | INR 1,175.30 | -1.15% | INR 1,205.90 | INR 1,205.90 | INR 1,165.00 | 52.11K |
| 2026-07-30 | INR 1,189.00 | +0.90% | INR 1,178.00 | INR 1,215.00 | INR 1,154.60 | 57.60K |
| 2026-07-29 | INR 1,178.40 | +2.27% | INR 1,150.30 | INR 1,185.00 | INR 1,150.00 | 76.58K |
| 2026-07-28 | INR 1,152.20 | -0.16% | INR 1,150.10 | INR 1,158.90 | INR 1,132.00 | 40.16K |
| 2026-07-27 | INR 1,154.10 | +2.52% | INR 1,161.60 | INR 1,169.00 | INR 1,141.00 | 43.28K |
| 2026-07-24 | INR 1,125.70 | +0.82% | INR 1,111.00 | INR 1,144.70 | INR 1,094.20 | 99.64K |
| 2026-07-23 | INR 1,116.50 | -2.98% | INR 1,150.80 | INR 1,158.40 | INR 1,113.30 | 70.60K |
| 2026-07-22 | INR 1,150.80 | -1.65% | INR 1,175.00 | INR 1,175.00 | INR 1,145.00 | 36.82K |
| 2026-07-21 | INR 1,170.10 | -0.65% | INR 1,174.00 | INR 1,183.60 | INR 1,163.10 | 22.61K |
| 2026-07-20 | INR 1,177.80 | +0.63% | INR 1,159.10 | INR 1,184.00 | INR 1,159.10 | 45.00K |
| 2026-07-17 | INR 1,170.40 | -4.61% | INR 1,236.00 | INR 1,236.00 | INR 1,157.00 | 126.05K |
| 2026-07-16 | INR 1,226.90 | +1.81% | INR 1,202.00 | INR 1,235.00 | INR 1,202.00 | 89.50K |
| 2026-07-15 | INR 1,205.10 | +3.21% | INR 1,210.00 | INR 1,280.90 | INR 1,192.60 | 1.24M |
| 2026-07-14 | INR 1,167.60 | -1.35% | INR 1,187.00 | INR 1,187.00 | INR 1,152.30 | 34.59K |
| 2026-07-13 | INR 1,183.60 | +0.90% | INR 1,174.30 | INR 1,188.00 | INR 1,143.60 | 88.34K |
| 2026-07-10 | INR 1,173.10 | -1.14% | INR 1,187.00 | INR 1,193.80 | INR 1,153.20 | 82.02K |
| 2026-07-09 | INR 1,186.60 | +8.02% | INR 1,106.50 | INR 1,194.00 | INR 1,105.90 | 130.24K |
| 2026-07-08 | INR 1,098.50 | -1.77% | INR 1,103.00 | INR 1,140.00 | INR 1,083.10 | 81.50K |
| 2026-07-07 | INR 1,118.30 | -2.49% | INR 1,149.00 | INR 1,149.90 | INR 1,111.00 | 106.36K |
| 2026-07-06 | INR 1,146.80 | -1.32% | INR 1,171.00 | INR 1,191.00 | INR 1,142.00 | 74.22K |
| 2026-07-03 | INR 1,162.10 | -1.77% | INR 1,180.10 | INR 1,195.00 | INR 1,141.10 | 76.69K |
| 2026-07-02 | INR 1,183.00 | +0.92% | INR 1,177.70 | INR 1,198.00 | INR 1,166.60 | 73.19K |
| 2026-07-01 | INR 1,172.20 | -2.17% | INR 1,204.90 | INR 1,209.20 | INR 1,168.00 | 49.76K |
| 2026-06-30 | INR 1,198.20 | +0.85% | INR 1,181.50 | INR 1,209.50 | INR 1,179.30 | 65.37K |
| 2026-06-29 | INR 1,188.10 | +0.76% | INR 1,190.80 | INR 1,195.00 | INR 1,163.80 | 50.63K |
| 2026-06-26 | INR 1,179.10 | 0.00% | INR 1,179.10 | INR 1,179.10 | INR 1,179.10 | 0 |
| 2026-06-25 | INR 1,179.10 | -1.62% | INR 1,212.00 | INR 1,220.60 | INR 1,165.60 | 68.98K |
| 2026-06-24 | INR 1,198.50 | +3.87% | INR 1,153.90 | INR 1,227.00 | INR 1,153.90 | 90.54K |
| 2026-06-23 | INR 1,153.90 | -3.12% | INR 1,191.00 | INR 1,197.80 | INR 1,132.30 | 196.29K |
| 2026-06-22 | INR 1,191.00 | -0.69% | INR 1,210.50 | INR 1,219.00 | INR 1,174.80 | 77.31K |
| 2026-06-19 | INR 1,199.30 | -3.11% | INR 1,247.90 | INR 1,247.90 | INR 1,173.20 | 193.80K |
| 2026-06-18 | INR 1,237.80 | +4.21% | INR 1,194.90 | INR 1,247.90 | INR 1,186.60 | 283.93K |
| 2026-06-17 | INR 1,187.80 | +0.52% | INR 1,181.60 | INR 1,215.00 | INR 1,173.10 | 154.93K |
| 2026-06-16 | INR 1,181.60 | +0.72% | INR 1,182.00 | INR 1,199.00 | INR 1,169.10 | 57.12K |
| 2026-06-15 | INR 1,173.20 | -0.48% | INR 1,206.00 | INR 1,224.00 | INR 1,164.90 | 162.34K |
| 2026-06-12 | INR 1,178.90 | +1.30% | INR 1,195.00 | INR 1,199.90 | INR 1,164.50 | 121.25K |
| 2026-06-11 | INR 1,163.80 | -2.36% | INR 1,205.00 | INR 1,222.90 | INR 1,158.10 | 440.53K |
| 2026-06-10 | INR 1,191.90 | +6.08% | INR 1,127.80 | INR 1,200.00 | INR 1,101.30 | 665.81K |
| 2026-06-09 | INR 1,123.60 | +6.38% | INR 1,059.90 | INR 1,135.00 | INR 1,059.80 | 149.54K |
| 2026-06-08 | INR 1,056.20 | -4.16% | INR 1,101.70 | INR 1,123.00 | INR 1,051.60 | 145.13K |
| 2026-06-05 | INR 1,102.00 | +0.62% | INR 1,095.20 | INR 1,125.00 | INR 1,088.30 | 82.44K |
| 2026-06-04 | INR 1,095.20 | -3.76% | INR 1,145.00 | INR 1,171.60 | INR 1,084.00 | 249.31K |
| 2026-06-03 | INR 1,138.00 | +2.20% | INR 1,118.00 | INR 1,148.00 | INR 1,080.70 | 182.94K |
| 2026-06-02 | INR 1,113.50 | +5.45% | INR 1,056.00 | INR 1,118.00 | INR 1,039.20 | 141.08K |
| 2026-06-01 | INR 1,056.00 | -2.00% | INR 1,079.90 | INR 1,110.00 | INR 1,050.50 | 101.49K |
| 2026-05-29 | INR 1,077.55 | -1.64% | INR 1,107.00 | INR 1,115.65 | INR 1,070.10 | 100.30K |