BSE · CARNATIN · stock

Carnation Industries Limited (CARNATIN) stock price history

Every BSE trading session of Carnation Industries Limited from May 4, 2000 to Sep 28, 2026: 6,584 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CARNATIN data, free keyYear by year table

CARNATIN adjusted close, 2000 to 2026

CARNATINCarnation Industries Limited
₹103.17+30.3% over one year
20052010201520202025
₹103.17
All time high, 2026
₹103.17
52 week high, ₹21.07 low
6,584
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

CARNATIN key facts

  • Carnation Industries Limited (CARNATIN) closed at ₹103.17 on Sep 28, 2026 on BSE.
  • CARNATIN's all time high close is ₹103.17, set on Sep 15, 2026; its all time low close is ₹0.1644 on Jun 20, 2002.
  • CARNATIN's 52 week range is ₹21.07 to ₹103.17.
  • CARNATIN returned +30.3% over the year to Sep 28, 2026 and +2,027% over five years.
  • Over ten years CARNATIN returned +87%, +6.5% a year compounded.
  • CARNATIN's deepest drawdown was -95.0% from Jan 20, 2017 to Mar 24, 2023.
  • DataCedar holds 6,584 daily sessions of CARNATIN history from May 4, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

CARNATIN price chart, 2000 to 2026

CARNATIN adjusted close, May 4, 2000 to Sep 28, 2026₹0.2006₹1.61₹12.88₹103.17200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CARNATIN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+5.0%
3 months+15.7%
6 months+28.3%
Year to date+67.9%
1 year+30.3%
3 years+1,766%
5 years+2,027%
10 years+87.3%
Since May 4, 2000+41,568%
Compound annual growth, 26.4 years+25.7%

CARNATIN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹103.17 on Sep 15, 2026
All time low close
₹0.1644 on Jun 20, 2002
52 week high
₹103.17 on Sep 15, 2026
52 week low
₹21.07 on Oct 6, 2025
Deepest drawdown
-95.0% from Jan 20, 2017 to Mar 24, 2023, recovered Nov 5, 2024
Best single session
+463.4% on Nov 5, 2024
Worst single session
-72.1% on Oct 6, 2025
Volatility, 1 year annualised
132.5%
Sessions closing higher, 1 year
12%
Growth of 1 since 2000
417×
Best calendar year
2024, +760%
Worst calendar year
2008, -77%

CARNATIN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹61.45₹103.17₹61.45₹103.17+67.9%99.9K187
2025₹79.15₹79.15₹21.07₹61.45-22.4%18K248
2024₹9.20₹79.15₹5.97₹79.15+760.4%724.1K245
2023₹5.98₹10.62₹3.25₹9.20+53.8%374.3K245
2022₹5.80₹8.56₹4.07₹5.98+3.1%209.3K248
2021₹5.25₹7.65₹3.61₹5.80+10.5%417K248
2020₹5.41₹7.60₹3.81₹5.25-3.0%170.7K251
2019₹13.00₹13.33₹4.63₹5.41-56.1%110K242
2018₹51.10₹58.90₹11.72₹12.33-74.2%562.8K246
2017₹48.75₹74.34₹36.80₹47.75-0.4%2M248
2016₹46.31₹60.80₹28.07₹47.94+13.8%2.1M246
2015₹17.77₹42.13₹16.26₹42.13+130.3%551K246
2014₹9.21₹22.63₹6.51₹18.29+98.5%729K244
2013₹5.11₹9.21₹3.55₹9.21+88.6%120.1K248
2012₹5.67₹5.67₹2.71₹4.88-10.1%140.6K245
2011₹4.31₹6.06₹2.97₹5.43+20.1%207.3K246
2010₹6.24₹8.40₹3.39₹4.52-20.4%821.1K250
2009₹1.63₹5.68₹1.18₹5.68+246.5%256.9K243
2008₹7.60₹7.98₹1.18₹1.64-77.4%477.4K246
2007₹3.06₹9.63₹1.95₹7.24+142.6%2.6M248
2006₹2.84₹3.72₹1.98₹2.99+8.7%1M247
2005₹3.92₹5.97₹2.63₹2.75-28.5%7.2M250
2004₹0.8625₹3.90₹0.3855₹3.84+345.3%1.4M262
2003₹0.3858₹1.27₹0.1672₹0.8625+123.6%145.1K261
2002₹0.2979₹0.5427₹0.1644₹0.3858+29.5%305.4K261
2001₹0.2187₹0.2979₹0.2187₹0.2979+36.2%0261
2000₹0.2579₹0.2682₹0.2063₹0.2187n/a82.1K172

CARNATIN monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹103.17+5.0%
August 2026₹98.26+5.0%
July 2026₹93.59+5.0%
June 2026₹89.14+5.0%
May 2026₹84.90-4.2%
April 2026₹88.65+10.2%
March 2026₹80.43-3.0%
February 2026₹82.96+11.1%
January 2026₹74.67+21.5%
December 2025₹61.45+55.0%
November 2025₹39.65+21.5%
October 2025₹32.64-58.8%

About the CARNATIN data

Daily bars. 6,584 sessions from May 4, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CARNATIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

Common questions

CARNATIN share price history

Start with any symbol.

Start free