Carysil Limited (CARYSIL.NS) NSE

956.30

+7.35(+0.77%)

Updated at May 07 03:29PM

Currency In INR

CARYSIL.NS Historical Return

If you invested ₹1000 in Carysil Limited (CARYSIL.NS) since IPO date, it would be worth ₹4,883.82 as of May 07, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,931.19, while ₹1000 invested 1 year ago would be worth ₹1,570.46. This corresponds to total returns of 388.38%, 193.12%, 57.05%, respectively, with annualized returns of 34.79%, 23.98%, 57.05%.

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
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
March 20, 2026	-1	-1	781.65	-1	-1	0
March 19, 2026	801	782.45	782.45	813.95	777.25	56,615
March 18, 2026	784.8	813.6	813.6	829	772.2	89,728
March 17, 2026	781.2	778.85	778.85	787.7	767.6	89,217
March 16, 2026	787	777.45	777.45	788	753.05	107,920
March 13, 2026	806.15	785.1	785.1	818.7	773.05	156,141
March 12, 2026	844.55	815.3	815.3	844.55	794	157,765
March 11, 2026	853	846.65	846.65	868	840	31,088
March 10, 2026	830	844.5	844.5	856.65	823.1	57,344
March 09, 2026	859	825.45	825.45	859	809.3	86,220
March 06, 2026	882.95	864.4	864.4	888.35	859.9	41,638
March 05, 2026	867	878.25	878.25	885.15	858.2	44,187
March 04, 2026	-1	-1	859.1	-1	-1	0
March 02, 2026	851.1	876.9	876.9	893.35	851.1	62,253
February 27, 2026	907.05	895.7	895.7	920.7	892.65	33,164
February 26, 2026	912.8	911.15	911.15	936.25	903.1	33,371
February 25, 2026	922.75	911.85	911.85	931.9	905	30,218
February 24, 2026	926	918.2	918.2	926	905.7	82,734
February 23, 2026	947.4	931.5	931.5	955.4	924.3	29,602
February 20, 2026	944.3	942.7	942.7	960.65	926	32,577
February 19, 2026	967	944.3	944.3	978.95	932.9	73,397
February 18, 2026	998	971.6	971.6	998	966	40,800
February 17, 2026	970.9	981.9	981.9	992.8	962.9	38,970
February 16, 2026	974.15	974.9	974.9	1,008.95	961.4	72,273
February 13, 2026	967	975.8	975.8	985.2	957.05	50,584
February 12, 2026	979.95	968.9	968.9	980.5	961.2	25,059
February 11, 2026	974.8	985.5	985.5	1,004.2	953	60,110
February 10, 2026	952.45	974.8	974.8	981.3	947.85	54,158
February 09, 2026	932	947.85	947.85	971.35	932	108,148
February 06, 2026	917	932.4	932.4	951.1	917	67,059
February 05, 2026	1,015	940.05	940.05	1,019.95	935	275,150
February 04, 2026	954.9	1,020.1	1,020.1	1,045	932.8	1.09M