Carysil Limited (CARYSIL.NS) NSE

Currency In INR

CARYSIL.NS Historical Return

If you invested ₹1000 in Carysil Limited (CARYSIL.NS) since IPO date, it would be worth ₹6,084.47 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,073.15, while ₹1000 invested 1 year ago would be worth ₹1,398.52. This corresponds to total returns of 508.45%, 107.32%, 39.85%, respectively, with annualized returns of 39.36%, 15.69%, 39.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CARYSIL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	1,210.5	1,191	1,191	1,219	1,174.8	77,310
June 19, 2026	1,247.9	1,199.3	1,199.3	1,247.9	1,173.2	193,796
June 18, 2026	1,194.9	1,237.8	1,237.8	1,247.9	1,186.6	283,926
June 17, 2026	1,181.6	1,187.8	1,187.8	1,215	1,173.1	154,929
June 16, 2026	1,182	1,181.6	1,181.6	1,199	1,169.1	57,118
June 15, 2026	1,206	1,173.2	1,173.2	1,224	1,164.9	162,338
June 12, 2026	1,195	1,178.9	1,178.9	1,199.9	1,164.5	121,248
June 11, 2026	1,205	1,163.8	1,163.8	1,222.9	1,158.1	440,529
June 10, 2026	1,127.8	1,191.9	1,191.9	1,200	1,101.3	665,811
June 09, 2026	1,059.9	1,123.6	1,123.6	1,135	1,059.8	149,543
June 08, 2026	1,101.7	1,056.2	1,056.2	1,123	1,051.6	145,129
June 05, 2026	1,095.2	1,102	1,102	1,125	1,088.3	82,441
June 04, 2026	1,145	1,095.2	1,095.2	1,171.6	1,084	249,308
June 03, 2026	1,118	1,138	1,138	1,148	1,080.7	182,936
June 02, 2026	1,056	1,113.5	1,113.5	1,118	1,039.2	141,083
June 01, 2026	1,079.9	1,056	1,056	1,110	1,050.5	101,491
May 29, 2026	1,107	1,077.55	1,077.55	1,115.65	1,070.1	100,304
May 27, 2026	1,099.95	1,095.55	1,095.55	1,121.95	1,089.65	91,151
May 26, 2026	1,116.55	1,110.35	1,110.35	1,142.95	1,103.4	167,410
May 25, 2026	1,099.95	1,116.55	1,116.55	1,143.85	1,073.45	437,513
May 22, 2026	1,065.7	1,079	1,079	1,095.95	1,029.95	225,345
May 21, 2026	1,040	1,049.95	1,049.95	1,074	1,028	843,980
May 20, 2026	917.05	1,022.3	1,022.3	1,070	909.05	1.28M
May 19, 2026	907.95	919.6	919.6	934	906.8	37,550
May 18, 2026	915	907.95	907.95	918.45	888.3	42,179
May 15, 2026	915	918.45	918.45	942	902.35	66,157
May 14, 2026	891.05	912.35	912.35	918	882.6	43,811
May 13, 2026	878.15	889.75	889.75	903.7	878.15	31,272
May 12, 2026	926.65	891.25	891.25	926.65	884	58,508
May 11, 2026	951.55	920.55	920.55	956.45	916	59,452
May 08, 2026	963.7	951.6	951.6	963.7	938.35	59,519
May 07, 2026	955	956.3	956.3	969	949.65	83,382
May 06, 2026	900.25	948.95	948.95	956.5	898.6	152,253
May 05, 2026	905.25	899.85	899.85	911	890.4	43,097
May 04, 2026	902.9	898.95	898.95	929.9	895	48,644
April 30, 2026	901.6	902.9	902.9	905.75	873.4	74,588
April 29, 2026	928.95	894.75	894.75	928.95	891	97,049
April 28, 2026	909	919.25	919.25	934	909	105,174
April 27, 2026	908	913.3	913.3	941	905.85	190,646
April 24, 2026	912	899.1	899.1	921	891	64,364
April 23, 2026	919	915.3	915.3	935	909.65	102,368
April 22, 2026	894	919.8	919.8	934.8	887.5	175,643
April 21, 2026	875	887.5	887.5	925	872.1	292,615
April 20, 2026	904.6	863.4	863.4	909	856.8	208,430
April 17, 2026	894	902.4	902.4	921.9	890.05	63,364
April 16, 2026	889	889.9	889.9	895	871.6	46,277
April 15, 2026	859	885	885	899.95	852	84,161
April 13, 2026	832	841.4	841.4	852.95	800.2	54,422
April 10, 2026	839	843.4	843.4	851.85	835.35	55,634
April 09, 2026	837.6	830	830	849.7	822.6	70,380
April 08, 2026	844.9	833.45	833.45	846.85	820.95	100,866
April 07, 2026	817	804.8	804.8	817	798.05	43,290
April 06, 2026	798.05	808.1	808.1	813.45	782	57,021
April 02, 2026	783	798.1	798.1	809.65	757.2	55,621
April 01, 2026	762	792.9	792.9	801.85	762	40,838
March 30, 2026	774	753.4	753.4	787.8	749.8	152,044
March 27, 2026	822	787.8	787.8	822	770.2	86,736
March 25, 2026	800	823.85	823.85	847.85	799.35	106,017
March 24, 2026	770	794	794	803	761.85	107,787
March 23, 2026	777.65	749.05	749.05	777.65	745.5	100,108