NSE: CARYSIL | Series: EQ
-
LTP
606.50
-30.10 (-4.73 %) -
Open
620.00
640.65 -
High
644.00
658.70 -
Low
601.20
623.25 -
Close
608.80
636.60 -
52W High
845.05
10 Oct, 2024 -
52W Low
482.30
28 Feb, 2025
Upper Circuit: 763.92
Lower Circuit: 509.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 620.00 | 644.00 | 601.20 | 606.50 | 608.80 | -27.80 | -4.37 | 845.05 | 482.30 | 149,068 | 9.24 Crore | 7,458 |
| 02 Apr, 2025 | 640.65 | 658.70 | 623.25 | 634.90 | 636.60 | -4.05 | -0.63 | 845.05 | 482.30 | 120,731 | 7.79 Crore | 6,884 |
| 01 Apr, 2025 | 616.15 | 648.40 | 616.15 | 642.00 | 640.65 | 16.90 | 2.71 | 845.05 | 482.30 | 72,338 | 4.61 Crore | 6,131 |
| 28 Mar, 2025 | 661.95 | 671.45 | 620.10 | 626.30 | 623.75 | -35.75 | -5.42 | 845.05 | 482.30 | 143,802 | 9.19 Crore | 8,065 |
| 27 Mar, 2025 | 629.00 | 688.00 | 626.75 | 653.00 | 659.50 | 24.10 | 3.79 | 845.05 | 482.30 | 367,962 | 24.23 Crore | 17,028 |
| 26 Mar, 2025 | 635.00 | 670.00 | 631.00 | 631.00 | 635.40 | -5.25 | -0.82 | 845.05 | 482.30 | 207,487 | 13.45 Crore | 9,576 |
| 25 Mar, 2025 | 675.00 | 688.55 | 625.95 | 642.00 | 640.65 | -33.60 | -4.98 | 845.05 | 482.30 | 155,874 | 10.13 Crore | 10,286 |
| 24 Mar, 2025 | 680.00 | 692.60 | 665.85 | 669.10 | 674.25 | 0.85 | 0.13 | 845.05 | 482.30 | 165,108 | 11.17 Crore | 12,258 |
| 21 Mar, 2025 | 648.70 | 715.00 | 646.30 | 667.60 | 673.40 | 31.45 | 4.9 | 845.05 | 482.30 | 603,330 | 41.45 Crore | 37,817 |
| 20 Mar, 2025 | 666.95 | 666.95 | 635.95 | 648.00 | 641.95 | -14.95 | -2.28 | 845.05 | 482.30 | 118,530 | 7.66 Crore | 9,279 |
| 19 Mar, 2025 | 675.00 | 683.20 | 647.85 | 657.00 | 656.90 | -7.55 | -1.14 | 845.05 | 482.30 | 255,835 | 16.90 Crore | 9,771 |
| 18 Mar, 2025 | 592.95 | 697.00 | 586.10 | 664.95 | 664.45 | 73.10 | 12.36 | 845.05 | 482.30 | 952,572 | 63.44 Crore | 37,446 |
| 17 Mar, 2025 | 610.00 | 614.00 | 581.50 | 588.00 | 591.35 | -28.50 | -4.6 | 845.05 | 482.30 | 175,462 | 10.52 Crore | 7,522 |
| 13 Mar, 2025 | 600.00 | 645.00 | 580.00 | 610.00 | 619.85 | 15.75 | 2.61 | 845.05 | 482.30 | 1,844,484 | 114.63 Crore | 63,458 |
| 12 Mar, 2025 | 507.50 | 605.90 | 507.50 | 605.90 | 604.10 | 99.15 | 19.64 | 845.05 | 482.30 | 1,288,017 | 74.55 Crore | 35,023 |
| 11 Mar, 2025 | 512.75 | 522.45 | 490.00 | 501.10 | 504.95 | -7.85 | -1.53 | 845.05 | 482.30 | 76,701 | 3.90 Crore | 4,735 |
| 10 Mar, 2025 | 540.00 | 544.85 | 502.20 | 515.90 | 512.80 | -24.00 | -4.47 | 845.05 | 482.30 | 98,898 | 5.23 Crore | 3,515 |
| 07 Mar, 2025 | 530.05 | 548.00 | 528.55 | 534.00 | 536.80 | 9.75 | 1.85 | 845.05 | 482.30 | 79,463 | 4.30 Crore | 5,039 |
| 06 Mar, 2025 | 524.90 | 537.95 | 510.25 | 529.95 | 527.05 | 5.10 | 0.98 | 845.05 | 482.30 | 120,227 | 6.33 Crore | 6,703 |
| 05 Mar, 2025 | 486.25 | 538.90 | 486.25 | 521.80 | 521.95 | 28.45 | 5.76 | 845.05 | 482.30 | 120,399 | 6.27 Crore | 6,160 |
| 04 Mar, 2025 | 505.45 | 509.45 | 489.00 | 495.75 | 493.50 | -11.95 | -2.36 | 845.05 | 482.30 | 73,267 | 3.64 Crore | 4,766 |