NSE: CARYSIL | Series: EQ
-
LTP
790.00
-12.65 (-1.58 %) -
Open
797.00
802.80 -
High
809.35
821.20 -
Low
776.40
793.55 -
Close
791.10
802.65 -
52W High
845.05
10 Oct, 2024 -
52W Low
725.00
08 Oct, 2024
Upper Circuit: 963.18
Lower Circuit: 642.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 797.00 | 809.35 | 776.40 | 790.00 | 791.10 | -11.55 | -1.44 | 845.05 | 725.00 | 55,851 | 4.43 Crore | 7,438 |
| 19 Dec, 2024 | 802.80 | 821.20 | 793.55 | 803.15 | 802.65 | -10.00 | -1.23 | 845.05 | 725.00 | 56,200 | 4.52 Crore | 6,828 |
| 18 Dec, 2024 | 820.00 | 823.70 | 805.00 | 810.00 | 812.65 | -4.95 | -0.61 | 845.05 | 725.00 | 64,038 | 5.22 Crore | 6,363 |
| 17 Dec, 2024 | 801.30 | 828.95 | 793.45 | 818.70 | 817.60 | 24.25 | 3.06 | 845.05 | 725.00 | 193,208 | 15.72 Crore | 24,338 |
| 16 Dec, 2024 | 767.80 | 811.30 | 760.95 | 795.00 | 793.35 | 32.80 | 4.31 | 845.05 | 725.00 | 132,663 | 10.49 Crore | 13,670 |
| 13 Dec, 2024 | 765.05 | 768.95 | 755.25 | 764.00 | 760.55 | -8.60 | -1.12 | 845.05 | 725.00 | 44,333 | 3.38 Crore | 4,657 |
| 12 Dec, 2024 | 791.80 | 791.80 | 765.05 | 765.05 | 769.15 | -17.35 | -2.21 | 845.05 | 725.00 | 38,372 | 2.98 Crore | 4,260 |
| 11 Dec, 2024 | 785.20 | 790.00 | 775.85 | 787.55 | 786.50 | 8.65 | 1.11 | 845.05 | 725.00 | 51,148 | 4.00 Crore | 3,975 |
| 10 Dec, 2024 | 770.40 | 788.00 | 762.40 | 779.00 | 777.85 | 13.55 | 1.77 | 845.05 | 725.00 | 84,517 | 6.55 Crore | 8,370 |
| 09 Dec, 2024 | 768.95 | 776.95 | 761.00 | 767.15 | 764.30 | -4.65 | -0.6 | 845.05 | 725.00 | 42,221 | 3.24 Crore | 6,644 |
| 06 Dec, 2024 | 765.10 | 775.05 | 761.90 | 770.00 | 768.95 | 3.85 | 0.5 | 845.05 | 725.00 | 45,453 | 3.50 Crore | 5,877 |
| 05 Dec, 2024 | 765.10 | 778.20 | 759.00 | 763.20 | 765.10 | -2.10 | -0.27 | 845.05 | 725.00 | 52,298 | 4.01 Crore | 6,279 |
| 04 Dec, 2024 | 775.05 | 775.05 | 763.10 | 767.00 | 767.20 | -4.50 | -0.58 | 845.05 | 725.00 | 43,029 | 3.30 Crore | 8,172 |
| 03 Dec, 2024 | 765.00 | 790.00 | 761.00 | 774.00 | 771.70 | 11.85 | 1.56 | 845.05 | 725.00 | 67,630 | 5.26 Crore | 7,075 |
| 02 Dec, 2024 | 759.00 | 767.30 | 755.00 | 760.00 | 759.85 | -2.50 | -0.33 | 845.05 | 725.00 | 40,456 | 3.07 Crore | 5,791 |
| 29 Nov, 2024 | 763.85 | 767.00 | 756.80 | 759.00 | 762.35 | 6.10 | 0.81 | 845.05 | 725.00 | 18,382 | 1.40 Crore | 2,184 |
| 28 Nov, 2024 | 756.55 | 765.00 | 751.05 | 759.35 | 756.25 | -0.30 | -0.04 | 845.05 | 725.00 | 39,533 | 3.00 Crore | 7,355 |
| 27 Nov, 2024 | 765.00 | 765.00 | 754.50 | 755.00 | 756.55 | -2.55 | -0.34 | 845.05 | 725.00 | 32,865 | 2.49 Crore | 4,094 |
| 26 Nov, 2024 | 759.85 | 774.00 | 755.00 | 762.00 | 759.10 | 6.40 | 0.85 | 845.05 | 725.00 | 65,663 | 5.01 Crore | 20,676 |
| 25 Nov, 2024 | 748.60 | 762.25 | 745.35 | 755.00 | 752.70 | 6.20 | 0.83 | 845.05 | 725.00 | 43,576 | 3.29 Crore | 6,725 |