Carysil Limited (CARYSIL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Carysil Limited (CARYSIL.NS) since IPO date, it would be worth ₹5,898.58 as of September 08, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,859.36, while ₹1000 invested 1 year ago would be worth ₹1,227.52. This corresponds to total returns of 489.86%, 85.94%, 22.75%, respectively, with annualized returns of 36.89%, 13.2%, 22.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 1,149 | 1,118.3 | 1,118.3 | 1,149.9 | 1,111 | 106,369 |
| July 06, 2026 | 1,171 | 1,146.8 | 1,146.8 | 1,191 | 1,142 | 74,224 |
| July 03, 2026 | 1,180.1 | 1,162.1 | 1,162.1 | 1,195 | 1,141.1 | 76,693 |
| July 02, 2026 | 1,177.7 | 1,183 | 1,183 | 1,198 | 1,166.6 | 73,232 |
| July 01, 2026 | 1,204.9 | 1,172.2 | 1,172.2 | 1,209.2 | 1,168 | 49,780 |
| June 30, 2026 | 1,181.5 | 1,198.2 | 1,198.2 | 1,209.5 | 1,179.3 | 65,372 |
| June 29, 2026 | 1,190.8 | 1,188.1 | 1,188.1 | 1,195 | 1,163.8 | 50,632 |
| June 25, 2026 | 1,212 | 1,179.1 | 1,179.1 | 1,220.6 | 1,165.6 | 68,976 |
| June 24, 2026 | 1,153.9 | 1,198.5 | 1,198.5 | 1,227 | 1,153.9 | 90,579 |
| June 23, 2026 | 1,191 | 1,153.9 | 1,153.9 | 1,197.8 | 1,132.3 | 196,289 |
| 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 |