Price Data Selection & Download
CARYSIL Share Price All Time Records & Statistics (Jan 2021 - May 2026)
1317 daily OHLCV records on NSE from Jan. 2021 to May 2026. Explore CARYSIL value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1150.95
February 13, 2024
NSE Exchange
Share Price All Time Low
₹181.25
January 25, 2021
NSE Exchange
Highest Volume Trading Day
2,117,964
May 22, 2025 • ₹780.50
NSE Exchange
Share Price History Data (Jan 2021 - May 2026)
CARYSIL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1099.95 | ₹1121.95 | ₹1089.65 | ₹1095.55 | 91,151 |
| 2026-05-26 | ₹1116.55 | ₹1142.95 | ₹1103.40 | ₹1110.35 | 167,410 |
| 2026-05-25 | ₹1099.95 | ₹1143.85 | ₹1073.45 | ₹1116.55 | 437,590 |
| 2026-05-22 | ₹1065.70 | ₹1095.95 | ₹1029.95 | ₹1079.00 | 225,345 |
| 2026-05-21 | ₹1040.00 | ₹1074.00 | ₹1028.00 | ₹1049.95 | 843,836 |
| 2026-05-20 | ₹917.05 | ₹1070.00 | ₹909.05 | ₹1022.30 | 1,278,354 |
| 2026-05-19 | ₹907.95 | ₹934.00 | ₹906.80 | ₹919.60 | 37,508 |
| 2026-05-18 | ₹915.00 | ₹918.45 | ₹888.30 | ₹907.95 | 41,995 |
| 2026-05-15 | ₹915.00 | ₹942.00 | ₹902.35 | ₹918.45 | 66,154 |
| 2026-05-14 | ₹891.05 | ₹918.00 | ₹882.60 | ₹912.35 | 43,811 |
| 2026-05-13 | ₹878.15 | ₹903.70 | ₹878.15 | ₹889.75 | 31,272 |
| 2026-05-12 | ₹926.65 | ₹926.65 | ₹884.00 | ₹891.25 | 58,421 |
| 2026-05-11 | ₹951.55 | ₹956.45 | ₹916.00 | ₹920.55 | 59,333 |
| 2026-05-08 | ₹963.70 | ₹963.70 | ₹938.35 | ₹951.60 | 59,419 |
| 2026-05-07 | ₹955.00 | ₹969.00 | ₹949.65 | ₹956.30 | 83,363 |
| 2026-05-06 | ₹900.25 | ₹956.50 | ₹898.60 | ₹948.95 | 151,703 |
| 2026-05-05 | ₹905.25 | ₹911.00 | ₹890.40 | ₹899.85 | 43,097 |
| 2026-05-04 | ₹902.90 | ₹929.90 | ₹895.00 | ₹898.95 | 48,674 |
| 2026-04-30 | ₹901.60 | ₹905.75 | ₹873.40 | ₹902.90 | 74,571 |
| 2026-04-29 | ₹928.95 | ₹928.95 | ₹891.00 | ₹894.75 | 97,049 |
| 2026-04-28 | ₹909.00 | ₹934.00 | ₹909.00 | ₹919.25 | 104,996 |
| 2026-04-27 | ₹908.00 | ₹941.00 | ₹905.85 | ₹913.30 | 190,627 |
| 2026-04-24 | ₹912.00 | ₹921.00 | ₹891.00 | ₹899.10 | 64,364 |
| 2026-04-23 | ₹919.00 | ₹935.00 | ₹909.65 | ₹915.30 | 100,461 |
| 2026-04-22 | ₹894.00 | ₹934.80 | ₹887.50 | ₹919.80 | 175,493 |
| 2026-04-21 | ₹875.00 | ₹925.00 | ₹872.10 | ₹887.50 | 292,563 |
| 2026-04-20 | ₹904.60 | ₹909.00 | ₹856.80 | ₹863.40 | 203,539 |
| 2026-04-17 | ₹894.00 | ₹921.90 | ₹890.05 | ₹902.40 | 63,117 |
| 2026-04-16 | ₹889.00 | ₹895.00 | ₹871.60 | ₹889.90 | 46,265 |
| 2026-04-15 | ₹859.00 | ₹899.95 | ₹852.00 | ₹885.00 | 83,829 |
| 2026-04-13 | ₹832.00 | ₹852.95 | ₹800.20 | ₹841.40 | 54,408 |
| 2026-04-10 | ₹839.00 | ₹851.85 | ₹835.35 | ₹843.40 | 55,634 |
| 2026-04-09 | ₹837.60 | ₹849.70 | ₹822.60 | ₹830.00 | 70,303 |
| 2026-04-08 | ₹844.90 | ₹846.85 | ₹820.95 | ₹833.45 | 100,826 |
| 2026-04-07 | ₹817.00 | ₹817.00 | ₹798.05 | ₹804.80 | 43,283 |
| 2026-04-06 | ₹798.05 | ₹813.45 | ₹782.00 | ₹808.10 | 57,021 |
| 2026-04-02 | ₹783.00 | ₹809.65 | ₹757.20 | ₹798.10 | 55,413 |
| 2026-04-01 | ₹762.00 | ₹801.85 | ₹762.00 | ₹792.90 | 40,797 |
| 2026-03-30 | ₹774.00 | ₹787.80 | ₹749.80 | ₹753.40 | 152,044 |
| 2026-03-27 | ₹822.00 | ₹822.00 | ₹770.20 | ₹787.80 | 86,736 |
| 2026-03-25 | ₹800.00 | ₹847.85 | ₹799.35 | ₹823.85 | 106,001 |
| 2026-03-24 | ₹770.00 | ₹803.00 | ₹761.85 | ₹794.00 | 107,754 |
| 2026-03-23 | ₹777.65 | ₹777.65 | ₹745.50 | ₹749.05 | 99,344 |
| 2026-03-20 | ₹790.00 | ₹796.40 | ₹776.05 | ₹781.65 | 43,692 |
| 2026-03-19 | ₹801.00 | ₹813.95 | ₹777.25 | ₹782.45 | 56,589 |
| 2026-03-18 | ₹784.80 | ₹829.00 | ₹772.20 | ₹813.60 | 89,711 |
| 2026-03-17 | ₹781.20 | ₹787.70 | ₹767.60 | ₹778.85 | 89,163 |
| 2026-03-16 | ₹787.00 | ₹788.00 | ₹753.05 | ₹777.45 | 107,879 |
| 2026-03-13 | ₹806.15 | ₹818.70 | ₹773.05 | ₹785.10 | 155,963 |
| 2026-03-12 | ₹844.55 | ₹844.55 | ₹794.00 | ₹815.30 | 157,755 |
| 2026-03-11 | ₹853.00 | ₹868.00 | ₹840.00 | ₹846.65 | 31,082 |
| 2026-03-10 | ₹830.00 | ₹856.65 | ₹823.10 | ₹844.50 | 57,363 |
| 2026-03-09 | ₹859.00 | ₹859.00 | ₹809.30 | ₹825.45 | 86,028 |
| 2026-03-06 | ₹882.95 | ₹888.35 | ₹859.90 | ₹864.40 | 41,573 |
| 2026-03-05 | ₹867.00 | ₹885.15 | ₹858.20 | ₹878.25 | 44,177 |
| 2026-03-04 | ₹870.65 | ₹883.00 | ₹851.15 | ₹859.10 | 63,709 |
| 2026-03-02 | ₹851.10 | ₹893.35 | ₹851.10 | ₹876.90 | 62,253 |
| 2026-02-27 | ₹907.05 | ₹920.70 | ₹892.65 | ₹895.70 | 33,164 |
| 2026-02-26 | ₹912.80 | ₹936.25 | ₹903.10 | ₹911.15 | 33,304 |
| 2026-02-25 | ₹922.75 | ₹931.90 | ₹905.00 | ₹911.85 | 30,213 |
| 2026-02-24 | ₹926.00 | ₹926.00 | ₹905.70 | ₹918.20 | 82,704 |
| 2026-02-23 | ₹947.40 | ₹955.40 | ₹924.30 | ₹931.50 | 29,602 |
| 2026-02-20 | ₹944.30 | ₹960.65 | ₹926.00 | ₹942.70 | 32,502 |
| 2026-02-19 | ₹967.00 | ₹978.95 | ₹932.90 | ₹944.30 | 73,389 |
| 2026-02-18 | ₹998.00 | ₹998.00 | ₹966.00 | ₹971.60 | 40,800 |
| 2026-02-17 | ₹970.90 | ₹992.80 | ₹962.90 | ₹981.90 | 38,968 |
| 2026-02-16 | ₹974.15 | ₹1008.95 | ₹961.40 | ₹974.90 | 72,249 |
| 2026-02-13 | ₹967.00 | ₹985.20 | ₹957.05 | ₹975.80 | 50,543 |
| 2026-02-12 | ₹979.95 | ₹980.50 | ₹961.20 | ₹968.90 | 25,006 |
| 2026-02-11 | ₹974.80 | ₹1004.20 | ₹953.00 | ₹985.50 | 60,110 |
| 2026-02-10 | ₹952.45 | ₹981.30 | ₹947.85 | ₹974.80 | 54,155 |
| 2026-02-09 | ₹932.00 | ₹971.35 | ₹932.00 | ₹947.85 | 108,148 |
| 2026-02-06 | ₹917.00 | ₹951.10 | ₹917.00 | ₹932.40 | 67,059 |
| 2026-02-05 | ₹1015.00 | ₹1019.95 | ₹935.00 | ₹940.05 | 275,150 |
| 2026-02-04 | ₹954.90 | ₹1045.00 | ₹932.80 | ₹1020.10 | 1,087,478 |
| 2026-02-03 | ₹972.75 | ₹972.75 | ₹900.00 | ₹957.85 | 567,776 |
| 2026-02-02 | ₹790.30 | ₹844.00 | ₹750.00 | ₹810.65 | 96,089 |
| 2026-02-01 | ₹794.35 | ₹816.00 | ₹776.85 | ₹795.75 | 44,596 |
| 2026-01-30 | ₹758.00 | ₹816.90 | ₹756.60 | ₹794.35 | 72,902 |
| 2026-01-29 | ₹762.00 | ₹774.00 | ₹751.50 | ₹769.50 | 45,533 |
| 2026-01-28 | ₹756.85 | ₹771.30 | ₹756.85 | ₹761.70 | 43,367 |
| 2026-01-27 | ₹755.80 | ₹761.45 | ₹739.65 | ₹753.10 | 49,358 |
| 2026-01-23 | ₹770.00 | ₹770.30 | ₹747.00 | ₹753.45 | 41,426 |
| 2026-01-22 | ₹747.90 | ₹777.00 | ₹746.90 | ₹764.25 | 80,105 |
| 2026-01-21 | ₹755.00 | ₹764.00 | ₹732.10 | ₹737.05 | 84,051 |
| 2026-01-20 | ₹772.00 | ₹774.00 | ₹750.20 | ₹759.00 | 65,896 |
| 2026-01-19 | ₹776.00 | ₹780.00 | ₹755.00 | ₹769.05 | 67,252 |
| 2026-01-16 | ₹771.85 | ₹785.00 | ₹768.10 | ₹775.60 | 51,465 |
| 2026-01-14 | ₹792.90 | ₹797.60 | ₹768.00 | ₹771.85 | 85,830 |
| 2026-01-13 | ₹802.50 | ₹809.45 | ₹786.05 | ₹794.45 | 36,945 |
| 2026-01-12 | ₹800.10 | ₹817.70 | ₹788.25 | ₹802.50 | 89,127 |
| 2026-01-09 | ₹828.05 | ₹845.10 | ₹790.95 | ₹804.25 | 161,710 |
| 2026-01-08 | ₹875.50 | ₹877.15 | ₹835.60 | ₹838.60 | 81,685 |
| 2026-01-07 | ₹890.60 | ₹890.60 | ₹875.00 | ₹879.35 | 29,818 |
| 2026-01-06 | ₹889.40 | ₹895.00 | ₹880.50 | ₹883.90 | 33,734 |
| 2026-01-05 | ₹910.00 | ₹916.25 | ₹872.00 | ₹885.55 | 114,596 |
| 2026-01-02 | ₹918.90 | ₹938.90 | ₹911.10 | ₹918.00 | 110,894 |
| 2026-01-01 | ₹895.00 | ₹913.50 | ₹886.70 | ₹908.00 | 29,652 |
CARYSIL Share Price Performance Analysis (Jan 2021 - May 2026)
CARYSIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+20.66%
₹908.00 → ₹1095.55
Year to Date
Price Volatility
9.78%
Low Volatility
Year to Date
Average Daily Volume
118,981
Year to Date Average
NSE Exchange
CARYSIL Share Price History – Frequently Asked Questions
Common questions about CARYSIL historical data and records. Examine CARYSIL quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of CARYSIL (CARYSIL)?
The all-time high share price of CARYSIL was ₹1150.95 recorded on February 13, 2024 on the NSE exchange.
What is the all-time low share price of CARYSIL (CARYSIL)?
The all-time low share price of CARYSIL was ₹181.25 recorded on January 25, 2021 on the NSE exchange.
How can I download CARYSIL historical share price data?
You can download CARYSIL historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CARYSIL shares?
The highest trading volume day for CARYSIL was 2,117,964 shares traded on May 22, 2025 on the NSE exchange, with share price at ₹780.5.