Carysil

Carysil Ltd Historical Data

NSEBSE

₹873.45

(-4.54%)

Jun 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/05/2025

To Date

18/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-May-2025	650.05	672	647.1	664.35	5,829	6,21,70,072.05	40,344
20-May-2025	674.9	684.45	639.7	647.35	7,397	8,50,48,675.25	59,518
21-May-2025	652	696.25	642.6	681.45	18,618	25,65,29,100.4	1,50,426
22-May-2025	700	793.95	693.15	780.5	67,149	1,62,07,74,269.95	4,09,841
23-May-2025	789	798.8	760.25	767.75	19,675	27,28,49,188.5	1,04,185
26-May-2025	760	783.55	759.15	769.8	13,334	10,53,13,303.9	69,658
27-May-2025	772.65	809.85	758	790.45	15,814	20,15,59,975.75	1,25,828
28-May-2025	788	820.1	780.4	798.05	16,578	18,93,33,879.05	88,882
29-May-2025	806.9	808	781	783.9	6,131	6,14,75,294.95	42,511
30-May-2025	787.95	839	784.5	827.9	25,308	28,67,21,162.75	1,26,166
02-Jun-2025	869.45	910	852	893.95	57,676	71,58,07,501	2,56,752
03-Jun-2025	899.85	904	870	873.6	14,596	15,54,31,483.15	80,682
04-Jun-2025	873.45	900.05	862.05	888.25	7,540	10,80,04,779.2	56,961
05-Jun-2025	888.25	889.8	868.5	877.15	4,999	7,67,56,985.4	37,765
06-Jun-2025	879.45	889.8	864.2	871.25	4,238	6,55,20,144.35	35,568
09-Jun-2025	877.95	919	871.6	913.4	10,828	22,60,50,799.25	1,33,837
10-Jun-2025	915.1	921	905.1	912.7	4,571	10,82,14,695.8	62,719
11-Jun-2025	906	924.55	891.55	899.1	5,110	9,48,15,995.75	48,475
12-Jun-2025	900	908.9	887	899	4,761	8,45,39,299.5	49,185
13-Jun-2025	862.3	944.1	862.3	929.15	10,505	22,05,53,924.8	1,21,654
16-Jun-2025	933.9	947	876	915	7,534	14,13,43,712.4	64,248
17-Jun-2025	920	927	870	873.45	9,009	14,56,98,502.85	87,577