BSE · CARYSIL · stock
Carysil Limited (CARYSIL) stock price history
Every BSE trading session of Carysil Limited from Jan 17, 2002 to Sep 28, 2026: 6,137 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
CARYSIL adjusted close, 2002 to 2026
- ₹1,248
- All time high, 2026
- ₹1,280
- 52 week high, ₹734.00 low
- 6,137
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
CARYSIL key facts
- Carysil Limited (CARYSIL) closed at ₹1,038 on Sep 28, 2026 on BSE.
- CARYSIL's all time high close is ₹1,248, set on Aug 10, 2026; its all time low close is ₹0.3608 on Jun 16, 2004.
- CARYSIL's 52 week range is ₹734.00 to ₹1,280.
- CARYSIL returned +28.3% over the year to Sep 28, 2026 and +36.2% over five years.
- Over ten years CARYSIL returned +861%, +25.4% a year compounded.
- CARYSIL's deepest drawdown was -63.8% from Oct 22, 2002 to Jun 16, 2004.
- DataCedar holds 6,137 daily sessions of CARYSIL history from Jan 17, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CARYSIL price chart, 2002 to 2026
CARYSIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -11.9% |
| 6 months | +31.3% |
| Year to date | +16.7% |
| 1 year | +28.3% |
| 3 years | +69.9% |
| 5 years | +36.2% |
| 10 years | +861.1% |
| Since Jan 17, 2002 | +184,733% |
| Compound annual growth, 24.7 years | +35.6% |
CARYSIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,248 on Aug 10, 2026
- All time low close
- ₹0.3608 on Jun 16, 2004
- 52 week high
- ₹1,280 on Jul 15, 2026
- 52 week low
- ₹734.00 on Jan 21, 2026
- Deepest drawdown
- -63.8% from Oct 22, 2002 to Jun 16, 2004, recovered Dec 28, 2004
- Best single session
- +20.0% on Aug 24, 2004
- Worst single session
- -19.9% on Dec 19, 2003
- Volatility, 1 year annualised
- 44.9%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2002
- 1,848×
- Best calendar year
- 2021, +341%
- Worst calendar year
- 2022, -43%
CARYSIL 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. 2002 starts on Jan 17, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹890.60 | ₹1,280 | ₹734.00 | ₹1,038 | +15.5% | 1.1M | 184 |
| 2025 | ₹754.06 | ₹1,071 | ₹485.40 | ₹899.00 | +20.1% | 3.1M | 248 |
| 2024 | ₹820.51 | ₹1,143 | ₹717.51 | ₹748.77 | -8.5% | 2.7M | 245 |
| 2023 | ₹466.30 | ₹975.11 | ₹427.91 | ₹818.37 | +76.1% | 2.8M | 245 |
| 2022 | ₹806.82 | ₹891.30 | ₹446.41 | ₹464.61 | -42.7% | 4.3M | 248 |
| 2021 | ₹183.03 | ₹924.48 | ₹172.70 | ₹811.12 | +341.3% | 9.2M | 248 |
| 2020 | ₹92.77 | ₹190.36 | ₹52.52 | ₹183.82 | +97.5% | 15M | 251 |
| 2019 | ₹118.86 | ₹128.43 | ₹81.84 | ₹93.06 | -20.5% | 3.8M | 243 |
| 2018 | ₹113.15 | ₹130.70 | ₹80.42 | ₹117.12 | +4.0% | 6.2M | 246 |
| 2017 | ₹100.15 | ₹118.49 | ₹83.11 | ₹112.59 | +11.7% | 6.4M | 248 |
| 2016 | ₹122.68 | ₹128.30 | ₹88.03 | ₹100.76 | -18.4% | 4M | 246 |
| 2015 | ₹113.59 | ₹148.78 | ₹0.0019 | ₹123.43 | +10.9% | 9.5M | 246 |
| 2014 | ₹37.91 | ₹132.30 | ₹28.87 | ₹111.26 | +193.3% | 7.9M | 244 |
| 2013 | ₹20.43 | ₹44.41 | ₹14.64 | ₹37.94 | +85.7% | 8.1M | 248 |
| 2012 | ₹10.55 | ₹22.86 | ₹10.32 | ₹20.43 | +87.5% | 5.1M | 245 |
| 2011 | ₹14.63 | ₹17.99 | ₹10.13 | ₹10.90 | -25.9% | 4.1M | 246 |
| 2010 | ₹12.46 | ₹18.25 | ₹10.93 | ₹14.72 | +20.7% | 9.8M | 250 |
| 2009 | ₹6.65 | ₹14.64 | ₹4.99 | ₹12.20 | +101.4% | 8.2M | 243 |
| 2008 | ₹8.63 | ₹11.52 | ₹3.78 | ₹6.06 | -26.4% | 3.6M | 246 |
| 2007 | ₹2.57 | ₹8.23 | ₹1.81 | ₹8.23 | +220.2% | 6.2M | 248 |
| 2006 | ₹2.11 | ₹4.65 | ₹1.61 | ₹2.57 | +17.3% | 5.3M | 247 |
| 2005 | ₹1.10 | ₹2.56 | ₹0.8139 | ₹2.19 | +113.5% | 14M | 250 |
| 2004 | ₹0.9044 | ₹1.18 | ₹0.3471 | ₹1.03 | +15.9% | 2.1M | 262 |
| 2003 | ₹0.7537 | ₹1.01 | ₹0.5481 | ₹0.8861 | +14.1% | 1.2M | 261 |
| 2002 | ₹0.5616 | ₹0.9957 | ₹0.3354 | ₹0.7765 | n/a | 955.6K | 249 |
CARYSIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,038 | -8.3% |
| August 2026 | ₹1,132 | -3.1% |
| July 2026 | ₹1,168 | -2.4% |
| June 2026 | ₹1,197 | +11.0% |
| May 2026 | ₹1,078 | +19.7% |
| April 2026 | ₹900.60 | +19.5% |
| March 2026 | ₹753.75 | -15.7% |
| February 2026 | ₹894.25 | +12.9% |
| January 2026 | ₹791.85 | -11.9% |
| December 2025 | ₹899.00 | -11.3% |
| November 2025 | ₹1,013 | +8.3% |
| October 2025 | ₹935.90 | +11.1% |
About the CARYSIL data
Daily bars. 6,137 sessions from Jan 17, 2002 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 17, 2026 forward, most recent session Sep 29, 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 Jan 17, 2002, 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/CARYSIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CARGOTRANS Cargotrans Maritime Limited
- CARNATIN Carnation Industries Limited
- CARRARO Carraro India Limited
- CARTRADE CarTrade Tech Limited
- CASPIAN Caspian Corporate Services Limited
- CASTORA Castora Agri Commodities Limited
- CASTROLIND Castrol India Limited
- CATVISION Catvision Limited
Common questions
CARYSIL share price history
