Carysil

Carysil Ltd Historical Data

NSEBSE

₹1,036.05

(0.23%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	891.05	902.6	884.05	889.2	5,393	4,07,40,103.75	20,045
16-Oct-2025	892.75	910	888.35	903.45	6,101	5,41,73,788.9	30,739
17-Oct-2025	895.1	928.75	895.1	910.35	6,033	7,41,35,884.35	39,061
20-Oct-2025	915.7	916.3	892.55	913.3	6,740	5,21,92,414	17,310
21-Oct-2025	915	922.45	910	916.85	1,969	1,96,19,412.65	11,899
23-Oct-2025	928.9	928.9	906	908.3	4,357	4,66,52,427.95	26,290
24-Oct-2025	906	920	897.05	915.75	10,986	12,57,78,790.45	37,450
27-Oct-2025	915.75	928	905.2	908.2	6,232	6,06,03,900.65	24,422
28-Oct-2025	907	925	898.55	906.95	5,525	5,21,97,746.45	29,971
29-Oct-2025	907	914.9	900.1	911.15	3,124	4,84,85,370.8	28,142
30-Oct-2025	911.15	954.65	910.1	950.4	11,071	22,86,14,675.9	1,20,784
31-Oct-2025	962	962	927.8	935.45	5,974	10,78,19,055.3	61,300
03-Nov-2025	939.85	992.9	932.35	987.3	16,602	37,58,43,603.4	1,81,420
04-Nov-2025	993.75	996.05	980	981.6	8,803	16,50,60,501.7	79,936
06-Nov-2025	990	990	923.6	940.75	11,188	20,01,44,342.05	1,17,494
07-Nov-2025	931.7	960.45	914	947.3	7,948	14,22,00,805.55	63,518
10-Nov-2025	951.1	1,042.45	930.2	979.7	32,281	86,36,11,990.15	2,42,964
11-Nov-2025	988.65	990	942.8	980.3	10,286	20,02,19,294.6	93,813
12-Nov-2025	981	1,071.9	980.3	1,029.15	37,324	77,36,98,355.8	2,64,399
13-Nov-2025	1,038.85	1,060	1,026.2	1,033.7	11,965	19,49,47,432.7	86,270
14-Nov-2025	1,033	1,044.5	1,016	1,036.05	6,108	9,14,05,958.35	41,805