Carysil Limited (CARYSIL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CARYSIL.NS Historical Return
If you invested ₹1000 in Carysil Limited (CARYSIL.NS) since IPO date, it would be worth ₹5,335.78 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,342.17, while ₹1000 invested 1 year ago would be worth ₹1,220.06. This corresponds to total returns of 433.58%, 34.22%, 22.01%, respectively, with annualized returns of 34.04%, 6.06%, 22.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CARYSIL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 1,046.1 | 1,036.1 | 1,036.1 | 1,060.4 | 1,020 | 149,256 |
| September 29, 2026 | 1,038 | 1,056.5 | 1,056.5 | 1,072 | 1,016.1 | 92,847 |
| September 28, 2026 | 1,064.1 | 1,038.3 | 1,038.3 | 1,064.1 | 1,034 | 74,246 |
| September 25, 2026 | 1,040.8 | 1,064.4 | 1,064.4 | 1,070.1 | 1,035.5 | 88,758 |
| September 24, 2026 | 1,083.7 | 1,047.9 | 1,047.9 | 1,084.4 | 1,040.1 | 78,532 |
| September 23, 2026 | 1,067.9 | 1,085.1 | 1,085.1 | 1,089.7 | 1,059.1 | 67,696 |
| September 22, 2026 | 1,070.9 | 1,065.3 | 1,065.3 | 1,080.9 | 1,060 | 76,591 |
| September 21, 2026 | 1,125.7 | 1,064.9 | 1,064.9 | 1,139 | 1,058.3 | 202,364 |
| September 18, 2026 | 1,111.2 | 1,131.3 | 1,131.3 | 1,138.7 | 1,106 | 62,430 |
| September 17, 2026 | 1,118.4 | 1,111.1 | 1,111.1 | 1,136 | 1,108 | 41,010 |
| September 16, 2026 | 1,122 | 1,118.4 | 1,118.4 | 1,131.6 | 1,091.3 | 74,682 |
| September 15, 2026 | 1,162 | 1,126.8 | 1,126.8 | 1,164.5 | 1,123 | 73,083 |
| September 11, 2026 | 1,170.2 | 1,161.9 | 1,161.9 | 1,172 | 1,145.3 | 67,663 |
| September 10, 2026 | 1,185 | 1,178.5 | 1,178.5 | 1,211 | 1,170.3 | 150,483 |
| September 09, 2026 | 1,163.5 | 1,180.3 | 1,180.3 | 1,188.9 | 1,156 | 113,525 |
| September 08, 2026 | 1,151 | 1,155 | 1,155 | 1,194 | 1,140 | 147,684 |
| September 07, 2026 | 1,136.1 | 1,152.6 | 1,152.6 | 1,165 | 1,105.1 | 198,641 |
| September 04, 2026 | 1,161.9 | 1,140.8 | 1,140.8 | 1,180 | 1,136.5 | 72,848 |
| September 03, 2026 | 1,139.2 | 1,157 | 1,157 | 1,165.8 | 1,129.7 | 58,670 |
| September 02, 2026 | 1,102.6 | 1,139.2 | 1,139.2 | 1,147.8 | 1,102.6 | 43,540 |
| September 01, 2026 | 1,133.2 | 1,118 | 1,118 | 1,142.7 | 1,108.9 | 33,597 |
| August 31, 2026 | 1,117.7 | 1,128.5 | 1,128.5 | 1,144 | 1,095.1 | 56,637 |
| August 28, 2026 | 1,117 | 1,112.8 | 1,112.8 | 1,130 | 1,108.1 | 36,107 |
| August 27, 2026 | 1,144.9 | 1,116.3 | 1,116.3 | 1,147.9 | 1,110.8 | 100,058 |
| August 26, 2026 | 1,145 | 1,139.7 | 1,139.7 | 1,157.3 | 1,132.2 | 95,543 |
| August 25, 2026 | 1,155 | 1,145.2 | 1,145.2 | 1,160.1 | 1,135.2 | 47,079 |
| August 24, 2026 | 1,150.1 | 1,149.4 | 1,149.4 | 1,166 | 1,144 | 67,984 |
| August 21, 2026 | 1,167.4 | 1,155.4 | 1,155.4 | 1,175.5 | 1,120.2 | 158,880 |
| August 20, 2026 | 1,186.7 | 1,158.1 | 1,158.1 | 1,188.2 | 1,152.7 | 56,704 |
| August 19, 2026 | 1,183.3 | 1,181.9 | 1,181.9 | 1,187 | 1,164.2 | 48,181 |
| August 18, 2026 | 1,146 | 1,181.1 | 1,181.1 | 1,189.8 | 1,146 | 84,309 |
| August 17, 2026 | 1,185 | 1,155.8 | 1,155.8 | 1,185 | 1,135.5 | 116,480 |
| August 14, 2026 | 1,207.3 | 1,179.8 | 1,179.8 | 1,258.9 | 1,175.2 | 263,338 |
| August 13, 2026 | 1,197.8 | 1,207.3 | 1,207.3 | 1,215 | 1,188.1 | 70,584 |
| August 12, 2026 | 1,205.9 | 1,189.2 | 1,189.2 | 1,215 | 1,171.2 | 90,820 |
| August 11, 2026 | 1,258 | 1,196.3 | 1,196.3 | 1,266.3 | 1,180.5 | 265,861 |
| August 10, 2026 | 1,195 | 1,251.7 | 1,251.7 | 1,273 | 1,180 | 493,199 |
| August 07, 2026 | 1,215 | 1,183.9 | 1,183.9 | 1,223.9 | 1,178 | 53,707 |
| August 06, 2026 | 1,200 | 1,213.9 | 1,213.9 | 1,228 | 1,191.1 | 87,858 |
| August 05, 2026 | 1,171.1 | 1,191.1 | 1,191.1 | 1,207.6 | 1,169.5 | 49,454 |
| August 04, 2026 | 1,184 | 1,178.2 | 1,178.2 | 1,205 | 1,170 | 45,501 |
| August 03, 2026 | 1,170.1 | 1,188.3 | 1,188.3 | 1,196 | 1,168 | 71,126 |
| July 31, 2026 | 1,205.9 | 1,175.3 | 1,175.3 | 1,205.9 | 1,165 | 52,163 |
| July 30, 2026 | 1,178 | 1,189 | 1,189 | 1,215 | 1,154.6 | 57,602 |
| July 29, 2026 | 1,150.3 | 1,178.4 | 1,178.4 | 1,185 | 1,150 | 76,578 |
| July 28, 2026 | 1,150.1 | 1,152.2 | 1,152.2 | 1,158.9 | 1,132 | 40,161 |
| July 27, 2026 | 1,161.6 | 1,154.1 | 1,154.1 | 1,169 | 1,141 | 43,286 |
| July 24, 2026 | 1,111 | 1,125.7 | 1,125.7 | 1,144.7 | 1,094.2 | 99,645 |
| July 23, 2026 | 1,150.8 | 1,116.5 | 1,116.5 | 1,158.4 | 1,113.3 | 70,603 |
| July 22, 2026 | 1,175 | 1,150.8 | 1,150.8 | 1,175 | 1,145 | 36,821 |
| July 21, 2026 | 1,174 | 1,170.1 | 1,170.1 | 1,183.6 | 1,163.1 | 22,610 |
| July 20, 2026 | 1,159.1 | 1,177.8 | 1,177.8 | 1,184 | 1,159.1 | 45,014 |
| July 17, 2026 | 1,236 | 1,170.4 | 1,170.4 | 1,236 | 1,157 | 126,055 |
| July 16, 2026 | 1,202 | 1,226.9 | 1,226.9 | 1,235 | 1,202 | 89,531 |
| July 15, 2026 | 1,210 | 1,205.1 | 1,205.1 | 1,280.9 | 1,192.6 | 1.24M |
| July 14, 2026 | 1,187 | 1,167.6 | 1,167.6 | 1,187 | 1,152.3 | 34,587 |
| July 13, 2026 | 1,174.3 | 1,183.6 | 1,183.6 | 1,188 | 1,143.6 | 88,339 |
| July 10, 2026 | 1,187 | 1,173.1 | 1,173.1 | 1,193.8 | 1,153.2 | 82,053 |
| July 09, 2026 | 1,106.5 | 1,186.6 | 1,186.6 | 1,194 | 1,105.9 | 130,235 |
| July 08, 2026 | 1,103 | 1,098.5 | 1,098.5 | 1,140 | 1,083.1 | 81,499 |
AD
