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 ₹4,840.41 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,188.43, while ₹1000 invested 1 year ago would be worth ₹966.85. This corresponds to total returns of 384.04%, 18.84%, -3.32%, respectively, with annualized returns of 31.08%, 3.51%, -3.32%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 967.5 | 956.95 | 956.95 | 967.5 | 945.65 | 35,306 |
| November 08, 2026 | 954 | 967.5 | 967.5 | 978.9 | 950.4 | 27,587 |
| November 06, 2026 | 940 | 946.15 | 946.15 | 955.35 | 930 | 91,488 |
| November 05, 2026 | 960.3 | 937.85 | 937.85 | 983.8 | 923.1 | 144,793 |
| November 04, 2026 | 1,010 | 959.75 | 959.75 | 1,030.3 | 952.1 | 196,106 |
| November 03, 2026 | 1,005 | 1,009.2 | 1,009.2 | 1,015 | 991.1 | 98,474 |
| November 02, 2026 | 961.6 | 991.95 | 991.95 | 998.85 | 958.1 | 43,603 |
| October 30, 2026 | 980 | 961.6 | 961.6 | 983 | 951 | 45,807 |
| October 29, 2026 | 983 | 984.4 | 984.4 | 989 | 966.3 | 18,363 |
| October 28, 2026 | 990 | 977.9 | 977.9 | 993.3 | 971.2 | 37,955 |
| October 27, 2026 | 951 | 988.9 | 988.9 | 1,004.6 | 951 | 53,234 |
| October 26, 2026 | 961 | 960.1 | 960.1 | 973 | 948.6 | 42,935 |
| October 23, 2026 | 984.7 | 966.2 | 966.2 | 984.7 | 948.1 | 64,756 |
| October 22, 2026 | 979.9 | 985.9 | 985.9 | 1,009 | 967.3 | 71,846 |
| October 21, 2026 | 995.4 | 981.8 | 981.8 | 1,000.1 | 965.1 | 85,625 |
| October 19, 2026 | 1,016 | 998.2 | 998.2 | 1,024.2 | 991.1 | 52,627 |
| October 16, 2026 | 1,015 | 1,015.3 | 1,015.3 | 1,031.3 | 1,009.5 | 27,952 |
| October 15, 2026 | 1,034 | 1,021.1 | 1,021.1 | 1,047.3 | 1,012.4 | 51,301 |
| October 14, 2026 | 1,016.5 | 1,035.6 | 1,035.6 | 1,041.9 | 1,011.4 | 57,092 |
| October 13, 2026 | 1,017.3 | 1,021.6 | 1,021.6 | 1,027 | 998.4 | 63,649 |
| October 12, 2026 | 1,029 | 1,017.3 | 1,017.3 | 1,038.5 | 1,010.1 | 48,962 |
| October 09, 2026 | 1,011.2 | 1,021.3 | 1,021.3 | 1,027 | 998 | 54,678 |
| October 08, 2026 | 1,007.9 | 1,011.8 | 1,011.8 | 1,019 | 991.4 | 106,378 |
| October 07, 2026 | 1,030 | 1,007.5 | 1,007.5 | 1,031.9 | 1,004.4 | 74,710 |
| October 06, 2026 | 1,031 | 1,033.1 | 1,033.1 | 1,044.9 | 1,022 | 48,672 |
| October 05, 2026 | 1,058.7 | 1,031 | 1,031 | 1,058.7 | 1,021 | 92,489 |
| October 01, 2026 | 1,036.1 | 1,044.8 | 1,044.8 | 1,054.8 | 995.7 | 320,062 |
| 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 |
AD
