Carysil Limited (CARYSIL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 816.75 | 846.10 | 816.75 | 841.75 | 841.75 | 10,397 |
| 27 June 2024 | 811.15 | 836.55 | 811.15 | 828.75 | 828.75 | 11,975 |
| 26 June 2024 | 833.90 | 840.80 | 821.50 | 825.65 | 825.65 | 12,951 |
| 25 June 2024 | 819.85 | 837.25 | 819.85 | 832.45 | 832.45 | 9,594 |
| 24 June 2024 | 842.60 | 848.55 | 829.05 | 832.65 | 832.65 | 9,362 |
| 21 June 2024 | 866.00 | 866.00 | 839.05 | 844.90 | 844.90 | 2,473 |
| 20 June 2024 | 848.65 | 868.85 | 829.85 | 849.45 | 849.45 | 4,435 |
| 19 June 2024 | 850.00 | 850.00 | 830.05 | 834.40 | 834.40 | 8,573 |
| 18 June 2024 | 859.60 | 871.25 | 839.05 | 846.25 | 846.25 | 12,403 |
| 14 June 2024 | 875.00 | 875.00 | 855.55 | 857.40 | 857.40 | 8,460 |
| 13 June 2024 | 863.25 | 876.75 | 862.10 | 865.30 | 865.30 | 3,381 |
| 12 June 2024 | 880.00 | 886.85 | 859.70 | 862.10 | 862.10 | 4,145 |
| 11 June 2024 | 874.20 | 889.45 | 874.00 | 878.40 | 878.40 | 14,659 |
| 10 June 2024 | 820.00 | 877.50 | 818.10 | 861.45 | 861.45 | 31,886 |
| 07 June 2024 | 818.30 | 824.35 | 802.85 | 815.55 | 815.55 | 10,793 |
| 06 June 2024 | 819.00 | 829.15 | 790.60 | 798.75 | 798.75 | 6,811 |
| 05 June 2024 | 773.20 | 811.45 | 740.00 | 801.75 | 801.75 | 8,289 |
| 04 June 2024 | 777.55 | 800.00 | 730.00 | 773.20 | 773.20 | 12,791 |
| 03 June 2024 | 816.60 | 838.95 | 779.00 | 785.00 | 785.00 | 20,461 |
| 31 May 2024 | 795.50 | 814.05 | 783.00 | 804.50 | 804.50 | 10,041 |
| 30 May 2024 | 824.40 | 824.40 | 777.00 | 794.30 | 794.30 | 19,726 |
| 29 May 2024 | 803.05 | 818.00 | 785.00 | 789.35 | 789.35 | 18,133 |
| 28 May 2024 | 842.95 | 842.95 | 781.80 | 795.20 | 795.20 | 38,216 |
| 27 May 2024 | 868.95 | 868.95 | 837.00 | 841.50 | 841.50 | 15,686 |
| 24 May 2024 | 861.70 | 873.30 | 852.60 | 858.10 | 858.10 | 11,153 |
| 23 May 2024 | 859.95 | 883.45 | 850.30 | 854.60 | 854.60 | 19,254 |
| 22 May 2024 | 882.95 | 882.95 | 852.05 | 857.80 | 857.80 | 29,805 |
| 21 May 2024 | 951.25 | 980.10 | 866.05 | 879.80 | 879.80 | 15,177 |
| 17 May 2024 | 958.85 | 958.85 | 935.00 | 939.00 | 939.00 | 5,644 |
| 16 May 2024 | 940.55 | 957.10 | 935.45 | 939.00 | 939.00 | 1,776 |
| 15 May 2024 | 942.65 | 944.90 | 931.60 | 936.35 | 936.35 | 1,381 |
| 14 May 2024 | 918.70 | 935.95 | 910.85 | 924.30 | 924.30 | 3,135 |
| 13 May 2024 | 884.85 | 920.10 | 866.80 | 917.50 | 917.50 | 4,736 |
| 10 May 2024 | 860.05 | 889.35 | 851.55 | 875.05 | 875.05 | 12,575 |
| 09 May 2024 | 899.95 | 899.95 | 847.50 | 854.95 | 854.95 | 7,377 |
| 08 May 2024 | 920.65 | 929.25 | 881.25 | 890.75 | 890.75 | 4,364 |
| 07 May 2024 | 943.50 | 949.35 | 920.10 | 926.15 | 926.15 | 9,968 |
| 06 May 2024 | 963.95 | 963.95 | 926.00 | 943.90 | 943.90 | 4,240 |
| 03 May 2024 | 910.05 | 964.70 | 910.05 | 942.65 | 942.65 | 10,490 |
| 02 May 2024 | 940.50 | 958.50 | 937.85 | 955.80 | 955.80 | 2,949 |
| 30 Apr 2024 | 948.30 | 955.00 | 929.40 | 944.15 | 944.15 | 9,034 |
| 29 Apr 2024 | 935.05 | 958.60 | 929.55 | 939.05 | 939.05 | 4,835 |
| 26 Apr 2024 | 954.00 | 965.40 | 946.00 | 954.10 | 954.10 | 2,428 |
| 25 Apr 2024 | 963.00 | 969.00 | 950.90 | 955.10 | 955.10 | 8,080 |
| 24 Apr 2024 | 981.55 | 984.45 | 956.60 | 964.95 | 964.95 | 6,910 |
| 23 Apr 2024 | 976.10 | 987.90 | 965.00 | 968.70 | 968.70 | 10,995 |
| 22 Apr 2024 | 945.00 | 987.80 | 941.95 | 975.90 | 975.90 | 5,907 |
| 19 Apr 2024 | 972.25 | 972.25 | 923.05 | 934.35 | 934.35 | 3,609 |
| 18 Apr 2024 | 957.50 | 963.60 | 935.00 | 943.25 | 943.25 | 3,671 |
| 16 Apr 2024 | 912.60 | 962.45 | 912.60 | 940.20 | 940.20 | 2,893 |
| 15 Apr 2024 | 949.80 | 964.25 | 913.65 | 941.80 | 941.80 | 7,952 |
| 12 Apr 2024 | 981.05 | 987.90 | 952.75 | 969.20 | 969.20 | 5,921 |
| 10 Apr 2024 | 964.85 | 997.70 | 955.05 | 972.20 | 972.20 | 8,099 |
| 09 Apr 2024 | 988.45 | 989.35 | 955.55 | 958.80 | 958.80 | 20,303 |
| 08 Apr 2024 | 1,015.60 | 1,028.40 | 979.00 | 982.15 | 982.15 | 7,342 |
| 05 Apr 2024 | 1,000.05 | 1,022.55 | 983.95 | 1,015.55 | 1,015.55 | 9,309 |
| 04 Apr 2024 | 1,013.50 | 1,030.00 | 988.85 | 1,012.80 | 1,012.80 | 9,067 |
| 03 Apr 2024 | 1,018.95 | 1,018.95 | 1,002.90 | 1,013.50 | 1,013.50 | 2,508 |
| 02 Apr 2024 | 1,031.95 | 1,031.95 | 1,000.05 | 1,016.70 | 1,016.70 | 8,350 |
| 01 Apr 2024 | 1,001.05 | 1,036.00 | 989.85 | 1,007.50 | 1,007.50 | 8,215 |
| 28 Mar 2024 | 989.10 | 995.00 | 966.20 | 981.45 | 981.45 | 9,297 |
| 27 Mar 2024 | 934.05 | 989.45 | 934.05 | 975.45 | 975.45 | 13,304 |
| 26 Mar 2024 | 965.50 | 998.10 | 940.00 | 945.50 | 945.50 | 4,536 |
| 22 Mar 2024 | 951.05 | 982.00 | 951.05 | 963.20 | 963.20 | 10,359 |
| 21 Mar 2024 | 943.35 | 966.95 | 943.35 | 953.15 | 953.15 | 7,123 |
| 20 Mar 2024 | 954.05 | 982.00 | 935.45 | 942.00 | 942.00 | 10,640 |
| 19 Mar 2024 | 951.00 | 979.20 | 940.55 | 950.35 | 950.35 | 5,886 |
| 18 Mar 2024 | 950.55 | 973.45 | 928.15 | 943.50 | 943.50 | 8,411 |
| 15 Mar 2024 | 982.60 | 982.60 | 929.60 | 947.85 | 947.85 | 7,021 |
| 14 Mar 2024 | 890.30 | 956.60 | 876.70 | 950.65 | 950.65 | 8,737 |
| 13 Mar 2024 | 997.15 | 1,013.60 | 896.00 | 908.10 | 908.10 | 12,852 |
| 12 Mar 2024 | 979.25 | 990.50 | 964.25 | 977.60 | 977.60 | 15,089 |
| 11 Mar 2024 | 988.75 | 994.95 | 932.05 | 942.80 | 942.80 | 7,993 |
| 07 Mar 2024 | 925.95 | 996.60 | 925.95 | 980.00 | 980.00 | 9,054 |
| 06 Mar 2024 | 917.70 | 921.65 | 896.90 | 918.75 | 918.75 | 9,051 |
| 05 Mar 2024 | 941.25 | 942.65 | 909.00 | 917.45 | 917.45 | 13,642 |
| 04 Mar 2024 | 976.75 | 976.75 | 935.55 | 939.95 | 939.95 | 7,184 |
| 01 Mar 2024 | 952.15 | 972.00 | 931.95 | 940.20 | 940.20 | 10,020 |
| 29 Feb 2024 | 942.15 | 967.00 | 923.95 | 958.70 | 958.70 | 17,872 |
| 28 Feb 2024 | 994.90 | 995.90 | 942.10 | 951.05 | 951.05 | 22,210 |
| 27 Feb 2024 | 1,005.00 | 1,016.95 | 985.75 | 994.45 | 994.45 | 3,304 |
| 26 Feb 2024 | 1,025.00 | 1,030.35 | 990.05 | 995.15 | 995.15 | 5,572 |
| 23 Feb 2024 | 1,023.15 | 1,038.40 | 1,005.95 | 1,010.10 | 1,010.10 | 3,355 |
| 22 Feb 2024 | 1,042.00 | 1,060.20 | 1,008.00 | 1,021.95 | 1,021.95 | 14,603 |
| 21 Feb 2024 | 1,029.75 | 1,057.55 | 994.95 | 1,041.95 | 1,041.95 | 14,398 |
| 20 Feb 2024 | 1,011.15 | 1,024.00 | 983.45 | 991.10 | 991.10 | 7,684 |
| 19 Feb 2024 | 1,003.05 | 1,055.45 | 995.80 | 1,011.15 | 1,011.15 | 22,921 |
| 16 Feb 2024 | 1,035.70 | 1,064.60 | 1,000.00 | 1,016.60 | 1,016.60 | 10,760 |
| 15 Feb 2024 | 1,093.25 | 1,093.25 | 1,028.30 | 1,035.70 | 1,035.70 | 7,317 |
| 14 Feb 2024 | 1,096.85 | 1,098.10 | 1,053.85 | 1,071.80 | 1,071.80 | 8,788 |
| 13 Feb 2024 | 1,037.70 | 1,148.10 | 999.35 | 1,101.90 | 1,101.90 | 33,759 |
| 12 Feb 2024 | 1,044.95 | 1,065.00 | 1,002.60 | 1,038.70 | 1,038.70 | 15,938 |
| 09 Feb 2024 | 1,047.00 | 1,047.00 | 977.05 | 1,006.30 | 1,006.30 | 8,276 |
| 08 Feb 2024 | 1,058.95 | 1,058.95 | 1,000.10 | 1,008.30 | 1,008.30 | 14,330 |
| 07 Feb 2024 | 1,063.95 | 1,067.30 | 997.30 | 1,032.25 | 1,032.25 | 44,115 |
| 06 Feb 2024 | 1,020.15 | 1,068.00 | 1,016.05 | 1,062.45 | 1,062.45 | 52,479 |
| 05 Feb 2024 | 943.80 | 1,046.00 | 926.55 | 1,015.30 | 1,015.30 | 89,427 |
| 02 Feb 2024 | 892.10 | 942.90 | 887.55 | 927.05 | 927.05 | 35,426 |
| 01 Feb 2024 | 861.85 | 888.80 | 858.70 | 881.35 | 881.35 | 7,956 |
| 31 Jan 2024 | 855.00 | 897.35 | 847.00 | 856.50 | 856.50 | 40,734 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.