Price Data Selection & Download
CARYSIL Share Price All Time Records & Statistics (Jan 2021 - Sep 2026)
1396 daily OHLCV records on NSE from Jan. 2021 to Sept. 2026. Review CARYSIL PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1280.90
July 15, 2026
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 - Sep 2026)
CARYSIL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1111.20 | ₹1138.70 | ₹1106.00 | ₹1131.30 | 62,416 |
| 2026-09-17 | ₹1118.40 | ₹1136.00 | ₹1108.00 | ₹1111.10 | 41,001 |
| 2026-09-16 | ₹1122.00 | ₹1131.60 | ₹1091.30 | ₹1118.40 | 74,682 |
| 2026-09-15 | ₹1162.00 | ₹1164.50 | ₹1123.00 | ₹1126.80 | 73,083 |
| 2026-09-11 | ₹1170.20 | ₹1172.00 | ₹1145.30 | ₹1161.90 | 67,653 |
| 2026-09-10 | ₹1185.00 | ₹1211.00 | ₹1170.30 | ₹1178.50 | 150,482 |
| 2026-09-09 | ₹1163.50 | ₹1188.90 | ₹1156.00 | ₹1180.30 | 113,525 |
| 2026-09-08 | ₹1151.00 | ₹1194.00 | ₹1140.00 | ₹1155.00 | 147,684 |
| 2026-09-07 | ₹1136.10 | ₹1165.00 | ₹1105.10 | ₹1152.60 | 198,641 |
| 2026-09-04 | ₹1161.90 | ₹1180.00 | ₹1136.50 | ₹1140.80 | 72,848 |
| 2026-09-03 | ₹1139.20 | ₹1165.80 | ₹1129.70 | ₹1157.00 | 58,665 |
| 2026-09-02 | ₹1102.60 | ₹1147.80 | ₹1102.60 | ₹1139.20 | 43,539 |
| 2026-09-01 | ₹1133.20 | ₹1142.70 | ₹1108.90 | ₹1118.00 | 33,593 |
| 2026-08-31 | ₹1117.70 | ₹1144.00 | ₹1095.10 | ₹1128.50 | 56,629 |
| 2026-08-28 | ₹1117.00 | ₹1130.00 | ₹1108.10 | ₹1112.80 | 36,105 |
| 2026-08-27 | ₹1144.90 | ₹1147.90 | ₹1110.80 | ₹1116.30 | 100,034 |
| 2026-08-26 | ₹1145.00 | ₹1157.30 | ₹1132.20 | ₹1139.70 | 95,531 |
| 2026-08-25 | ₹1155.00 | ₹1160.10 | ₹1135.20 | ₹1145.20 | 47,079 |
| 2026-08-24 | ₹1150.10 | ₹1166.00 | ₹1144.00 | ₹1149.40 | 67,984 |
| 2026-08-21 | ₹1167.40 | ₹1175.50 | ₹1120.20 | ₹1155.40 | 158,546 |
| 2026-08-20 | ₹1186.70 | ₹1188.20 | ₹1152.70 | ₹1158.10 | 56,704 |
| 2026-08-19 | ₹1183.30 | ₹1187.00 | ₹1164.20 | ₹1181.90 | 48,175 |
| 2026-08-18 | ₹1146.00 | ₹1189.80 | ₹1146.00 | ₹1181.10 | 84,309 |
| 2026-08-17 | ₹1185.00 | ₹1185.00 | ₹1135.50 | ₹1155.80 | 116,480 |
| 2026-08-14 | ₹1207.30 | ₹1258.90 | ₹1175.20 | ₹1179.80 | 263,338 |
| 2026-08-13 | ₹1197.80 | ₹1215.00 | ₹1188.10 | ₹1207.30 | 70,584 |
| 2026-08-12 | ₹1205.90 | ₹1215.00 | ₹1171.20 | ₹1189.20 | 90,488 |
| 2026-08-11 | ₹1258.00 | ₹1266.30 | ₹1180.50 | ₹1196.30 | 265,861 |
| 2026-08-10 | ₹1195.00 | ₹1273.00 | ₹1180.00 | ₹1251.70 | 493,199 |
| 2026-08-07 | ₹1215.00 | ₹1223.90 | ₹1178.00 | ₹1183.90 | 53,656 |
| 2026-08-06 | ₹1200.00 | ₹1228.00 | ₹1191.10 | ₹1213.90 | 87,856 |
| 2026-08-05 | ₹1171.10 | ₹1207.60 | ₹1169.50 | ₹1191.10 | 49,444 |
| 2026-08-04 | ₹1184.00 | ₹1205.00 | ₹1170.00 | ₹1178.20 | 45,497 |
| 2026-08-03 | ₹1170.10 | ₹1196.00 | ₹1168.00 | ₹1188.30 | 71,106 |
| 2026-07-31 | ₹1205.90 | ₹1205.90 | ₹1165.00 | ₹1175.30 | 52,105 |
| 2026-07-30 | ₹1178.00 | ₹1215.00 | ₹1154.60 | ₹1189.00 | 57,602 |
| 2026-07-29 | ₹1150.30 | ₹1185.00 | ₹1150.00 | ₹1178.40 | 76,578 |
| 2026-07-28 | ₹1150.10 | ₹1158.90 | ₹1132.00 | ₹1152.20 | 40,159 |
| 2026-07-27 | ₹1161.60 | ₹1169.00 | ₹1141.00 | ₹1154.10 | 43,284 |
| 2026-07-24 | ₹1111.00 | ₹1144.70 | ₹1094.20 | ₹1125.70 | 99,644 |
| 2026-07-23 | ₹1150.80 | ₹1158.40 | ₹1113.30 | ₹1116.50 | 70,603 |
| 2026-07-22 | ₹1175.00 | ₹1175.00 | ₹1145.00 | ₹1150.80 | 36,821 |
| 2026-07-21 | ₹1174.00 | ₹1183.60 | ₹1163.10 | ₹1170.10 | 22,610 |
| 2026-07-20 | ₹1159.10 | ₹1184.00 | ₹1159.10 | ₹1177.80 | 44,998 |
| 2026-07-17 | ₹1236.00 | ₹1236.00 | ₹1157.00 | ₹1170.40 | 126,047 |
| 2026-07-16 | ₹1202.00 | ₹1235.00 | ₹1202.00 | ₹1226.90 | 89,497 |
| 2026-07-15 | ₹1210.00 | ₹1280.90 | ₹1192.60 | ₹1205.10 | 1,241,051 |
| 2026-07-14 | ₹1187.00 | ₹1187.00 | ₹1152.30 | ₹1167.60 | 34,587 |
| 2026-07-13 | ₹1174.30 | ₹1188.00 | ₹1143.60 | ₹1183.60 | 88,339 |
| 2026-07-10 | ₹1187.00 | ₹1193.80 | ₹1153.20 | ₹1173.10 | 82,020 |
| 2026-07-09 | ₹1106.50 | ₹1194.00 | ₹1105.90 | ₹1186.60 | 130,235 |
| 2026-07-08 | ₹1103.00 | ₹1140.00 | ₹1083.10 | ₹1098.50 | 81,496 |
| 2026-07-07 | ₹1149.00 | ₹1149.90 | ₹1111.00 | ₹1118.30 | 106,361 |
| 2026-07-06 | ₹1171.00 | ₹1191.00 | ₹1142.00 | ₹1146.80 | 74,224 |
| 2026-07-03 | ₹1180.10 | ₹1195.00 | ₹1141.10 | ₹1162.10 | 76,693 |
| 2026-07-02 | ₹1177.70 | ₹1198.00 | ₹1166.60 | ₹1183.00 | 73,186 |
| 2026-07-01 | ₹1204.90 | ₹1209.20 | ₹1168.00 | ₹1172.20 | 49,756 |
| 2026-06-30 | ₹1181.50 | ₹1209.50 | ₹1179.30 | ₹1198.20 | 65,365 |
| 2026-06-29 | ₹1190.80 | ₹1195.00 | ₹1163.80 | ₹1188.10 | 50,632 |
| 2026-06-25 | ₹1212.00 | ₹1220.60 | ₹1165.60 | ₹1179.10 | 68,976 |
| 2026-06-24 | ₹1153.90 | ₹1227.00 | ₹1153.90 | ₹1198.50 | 90,536 |
| 2026-06-23 | ₹1191.00 | ₹1197.80 | ₹1132.30 | ₹1153.90 | 196,287 |
| 2026-06-22 | ₹1210.50 | ₹1219.00 | ₹1174.80 | ₹1191.00 | 77,310 |
| 2026-06-19 | ₹1247.90 | ₹1247.90 | ₹1173.20 | ₹1199.30 | 193,796 |
| 2026-06-18 | ₹1194.90 | ₹1247.90 | ₹1186.60 | ₹1237.80 | 283,926 |
| 2026-06-17 | ₹1181.60 | ₹1215.00 | ₹1173.10 | ₹1187.80 | 154,929 |
| 2026-06-16 | ₹1182.00 | ₹1199.00 | ₹1169.10 | ₹1181.60 | 57,117 |
| 2026-06-15 | ₹1206.00 | ₹1224.00 | ₹1164.90 | ₹1173.20 | 162,338 |
| 2026-06-12 | ₹1195.00 | ₹1199.90 | ₹1164.50 | ₹1178.90 | 121,248 |
| 2026-06-11 | ₹1205.00 | ₹1222.90 | ₹1158.10 | ₹1163.80 | 440,529 |
| 2026-06-10 | ₹1127.80 | ₹1200.00 | ₹1101.30 | ₹1191.90 | 665,811 |
| 2026-06-09 | ₹1059.90 | ₹1135.00 | ₹1059.80 | ₹1123.60 | 149,543 |
| 2026-06-08 | ₹1101.70 | ₹1123.00 | ₹1051.60 | ₹1056.20 | 145,129 |
| 2026-06-05 | ₹1095.20 | ₹1125.00 | ₹1088.30 | ₹1102.00 | 82,441 |
| 2026-06-04 | ₹1145.00 | ₹1171.60 | ₹1084.00 | ₹1095.20 | 249,308 |
| 2026-06-03 | ₹1118.00 | ₹1148.00 | ₹1080.70 | ₹1138.00 | 182,936 |
| 2026-06-02 | ₹1056.00 | ₹1118.00 | ₹1039.20 | ₹1113.50 | 141,083 |
| 2026-06-01 | ₹1079.90 | ₹1110.00 | ₹1050.50 | ₹1056.00 | 101,491 |
| 2026-05-29 | ₹1107.00 | ₹1115.65 | ₹1070.10 | ₹1077.55 | 100,303 |
| 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 - Sep 2026)
CARYSIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+24.59%
₹908.00 → ₹1131.30
Year to Date
Price Volatility
15.53%
Medium Volatility
Year to Date
Average Daily Volume
122,799
Year to Date Average
NSE Exchange
CARYSIL Share Price History – Frequently Asked Questions
Common questions about CARYSIL historical data and records. For live price, key ratios and fundamentals, see CARYSIL share price.
What is the all-time high share price of CARYSIL (CARYSIL)?
The all-time high share price of CARYSIL was ₹1280.9 recorded on July 15, 2026 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.