Carnation Industries share price history

BSE: 530609Industrial ProductsSmall Cap

Carnation Industries Ltd. · Face value ₹10 · Listed Jun 1995

₹103.05₹0.00 (0.00%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹103.05.

26 Oct: open ₹103.05, high ₹103.05, low ₹103.05

52-week range of traded prices to 26 Oct 2026

₹32.64Low, 27 Oct 2025₹103.17High, 15 Sep 2026

Under BSE's graded surveillance, stage IV, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹36 Cr3,886th largest listed
P/E: 154.16
P/B: 23.57
Dividend yield: Nonein the last 12 months
ROE: 16.6%
ROCE: 113.6%
Debt to equity: 0.00
Volume, BSE: 200

Carnation Industries share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Carnation Industries' share price is on record from 2 Jan 2007, when it closed at ₹24.55, to 26 Oct 2026. Its highest close was ₹103.17 on 15 Sep 2026 and its lowest ₹3.42 on 24 Mar 2023.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	103.05	+67.7%	103.17	64.52	61.45	103.17	61.45	1,03,281
2025	61.45	+337.4%	61.45	22.12	21.07	61.45	21.07	19,376
2024	14.05	+52.7%	14.05	5.97	9.20	14.05	5.97	7,87,232
2023	9.20	+53.8%	10.12	3.42	5.69	10.62	3.25	3,75,775
2022	5.98	+3.1%	8.56	4.15	5.80	8.56	4.07	2,09,353
2021	5.80	+10.5%	7.55	3.61	5.25	7.65	3.61	4,17,015
2020	5.25	−3.0%	7.60	3.81	5.20	7.60	3.81	1,74,400
2019	5.41	−58.2%	13.33	4.87	13.00	13.33	4.63	1,14,464
2018	12.94	−72.9%	56.10	11.86	51.10	58.90	11.72	5,63,235
2017	47.75	−5.1%	71.50	38.00	51.15	78.00	36.80	20,01,321
2016	50.30	+3.0%	62.35	33.15	53.70	63.80	32.55	21,07,003
2015	48.85	+101.4%	48.85	21.60	23.55	48.85	21.55	5,52,330
2014	24.25	+65.0%	29.50	10.38	15.43	30.00	10.38	7,29,489
2013	14.70	+30.7%	14.70	8.59	11.77	14.70	8.17	1,20,276
2012	11.25	−34.6%	16.35	9.00	17.95	17.95	8.57	1,40,967
2011	17.20	+1.5%	19.35	10.82	16.15	19.45	10.28	2,12,430
2010	16.95	−32.7%	35.50	15.25	27.70	37.25	15.05	8,16,921
2009	25.20	+172.1%	25.20	6.65	9.20	25.20	6.65	2,17,617
2008	9.26	−81.5%	52.50	6.80	52.50	55.10	6.65	3,98,132
2007	50.00	–	63.30	17.10	25.10	66.45	16.00	24,56,841

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2025 is from its first session, 6 Oct 2025. The 2024 close is its last trade, on 11 Nov 2024.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	103.05	−0.1%	98.05	103.15	98.05	3,228
Sep 2026	103.17	+5.0%	98.26	103.17	97.77	1,418
Aug 2026	98.26	+5.0%	93.59	98.26	93.35	7,537
Jul 2026	93.59	+5.0%	89.14	93.59	89.14	6,294
Jun 2026	89.14	+5.0%	84.90	89.14	84.90	3,842
May 2026	84.90	−4.2%	88.60	88.60	80.71	6,399
Apr 2026	88.60	+10.2%	80.43	88.65	76.41	2,024
Mar 2026	80.43	−3.0%	81.50	82.96	78.82	4,802
Feb 2026	82.96	+11.1%	78.40	86.43	74.48	63,953
Jan 2026	74.67	+21.5%	61.45	74.67	61.45	3,784
Dec 2025	61.45	+55.0%	41.63	61.45	41.63	6,982
Nov 2025	39.65	+21.5%	32.64	39.65	32.64	6,174
Oct 2025	32.64	+132.3%	21.07	32.64	21.07	6,220
Nov 2024	14.05	+4.9%	14.05	14.05	14.05	1,89,967
Oct 2024	13.39	+87.3%	7.50	13.39	7.50	1,60,805
Sep 2024	7.15	+19.8%	6.26	7.15	6.26	1,04,778
Aug 2024	5.97	−14.1%	6.61	6.61	5.97	10,929
Jul 2024	6.95	−9.9%	7.33	7.69	6.95	38,226
Jun 2024	7.71	−18.3%	8.97	8.97	7.71	6,441
May 2024	9.44	−9.0%	10.88	11.55	9.44	8,190
Apr 2024	10.37	+41.9%	7.31	10.37	6.50	54,479
Mar 2024	7.31	−6.0%	7.99	8.95	7.14	64,165
Feb 2024	7.78	+6.0%	7.03	8.91	7.03	64,057
Jan 2024	7.34	−20.2%	9.20	9.20	6.83	85,195
Dec 2023	9.20	+0.7%	9.59	9.92	8.08	4,689
Nov 2023	9.14	+12.4%	8.52	10.62	6.50	60,251
Oct 2023	8.13	+44.1%	5.53	8.21	5.42	79,715
Sep 2023	5.64	+5.4%	5.45	5.87	5.35	45,583
Aug 2023	5.35	+23.3%	4.55	5.35	4.05	19,686
Jul 2023	4.34	−34.7%	6.32	6.32	4.34	12,433
May 2023	6.65	+14.3%	6.11	8.96	6.11	27,193
Apr 2023	5.82	+49.2%	3.90	5.82	3.90	13,822
Mar 2023	3.90	−10.8%	4.37	4.37	3.25	40,835
Feb 2023	4.37	+5.8%	3.93	5.32	3.74	48,345
Jan 2023	4.13	−30.9%	5.69	5.69	4.13	23,223
Dec 2022	5.98	−29.6%	8.10	8.10	5.98	2,113
Oct 2022	8.50	+60.7%	5.29	8.56	5.29	47,854
Sep 2022	5.29	+20.2%	4.60	5.83	4.19	28,152
Aug 2022	4.40	−7.4%	4.75	4.86	4.07	12,141
Jul 2022	4.75	−4.4%	4.97	5.25	4.07	8,399
Jun 2022	4.97	−23.7%	6.51	6.80	4.97	1,497
May 2022	6.51	−2.1%	6.65	6.65	5.38	2,643
Apr 2022	6.65	+33.5%	4.98	7.34	4.75	8,904
Mar 2022	4.98	−13.2%	5.74	6.00	4.52	23,041
Feb 2022	5.74	+7.9%	5.58	6.44	5.20	13,567
Jan 2022	5.32	−8.3%	5.80	8.40	5.32	61,042
Dec 2021	5.80	+26.4%	4.59	5.80	4.15	56,344
Nov 2021	4.59	−21.3%	5.82	6.39	4.05	31,966
Oct 2021	5.83	+19.7%	4.65	5.95	4.64	43,244
Sep 2021	4.87	−21.5%	6.51	6.60	4.49	75,680
Aug 2021	6.20	+3.3%	5.70	6.49	5.56	14,141
Jul 2021	6.00	+9.1%	5.30	6.56	4.74	43,119
Jun 2021	5.50	+16.3%	4.96	7.21	4.75	36,913
May 2021	4.73	+21.3%	3.90	5.50	3.90	26,906
Apr 2021	3.90	−3.0%	4.22	4.22	3.61	12,149
Mar 2021	4.02	−33.0%	6.00	6.10	4.01	28,644
Feb 2021	6.00	−10.0%	6.34	6.80	4.80	26,679
Jan 2021	6.67	+27.0%	5.25	7.65	5.00	21,230
Dec 2020	5.25	−5.6%	5.31	5.95	4.85	30,659
Nov 2020	5.56	+23.3%	4.29	5.68	4.03	25,255
Oct 2020	4.51	−7.8%	4.65	5.44	4.30	15,052
Sep 2020	4.89	−1.8%	4.76	5.54	4.22	30,650
Aug 2020	4.98	−29.1%	6.67	6.67	4.79	5,015
Jul 2020	7.02	+19.2%	6.18	7.38	6.10	16,503
Jun 2020	5.89	+38.6%	4.10	5.89	3.81	7,707
May 2020	4.25	−9.2%	4.90	4.90	4.25	13,402
Apr 2020	4.68	−16.4%	5.50	5.50	4.26	14,580
Mar 2020	5.60	+18.6%	4.95	7.60	4.95	5,145
Feb 2020	4.72	−1.7%	4.62	5.42	4.46	8,287
Jan 2020	4.80	−11.3%	5.20	5.30	4.80	2,145
Dec 2019	5.41	+1.3%	5.34	6.00	4.63	6,825
Nov 2019	5.34	−28.8%	7.87	7.87	5.19	7,979
Oct 2019	7.50	−6.0%	7.59	7.59	6.86	3,401
Sep 2019	7.98	+5.0%	7.60	7.98	7.60	1,408
Aug 2019	7.60	−10.7%	8.51	8.51	7.32	1,858
Jul 2019	8.51	+11.4%	8.02	8.51	7.01	4,969
Jun 2019	7.64	−16.7%	8.74	9.45	7.56	3,992
May 2019	9.17	−8.6%	9.53	9.95	8.34	6,148
Apr 2019	10.03	+5.6%	9.50	10.19	8.40	19,738
Mar 2019	9.50	−18.0%	12.14	12.73	9.16	32,457
Feb 2019	11.58	−11.3%	12.41	12.61	10.13	20,022
Jan 2019	13.05	+0.9%	13.00	13.33	11.96	5,667
Dec 2018	12.94	+1.0%	12.75	14.57	11.86	23,749
Nov 2018	12.81	−13.3%	14.77	15.89	11.72	35,476
Oct 2018	14.77	−1.5%	13.55	16.98	12.25	12,988
Sep 2018	15.00	−22.5%	18.00	21.50	13.05	23,844
Aug 2018	19.35	−5.6%	20.45	23.85	18.25	24,604
Jul 2018	20.50	−2.4%	24.40	24.95	19.95	42,869
Jun 2018	21.00	−19.5%	28.50	32.00	21.00	43,776
May 2018	26.10	−11.8%	30.05	33.00	25.15	23,681
Apr 2018	29.60	+0.5%	31.00	37.00	28.15	21,808
Mar 2018	29.45	−25.8%	39.50	42.95	25.45	77,417
Feb 2018	39.70	−20.2%	46.45	53.40	38.05	41,038
Jan 2018	49.75	+4.2%	51.10	58.90	45.15	1,91,985
Dec 2017	47.75	+18.5%	40.40	51.50	36.80	1,83,742
Nov 2017	40.30	−9.7%	44.65	46.85	38.00	1,97,199
Oct 2017	44.65	−4.6%	46.50	49.40	43.15	1,10,364
Sep 2017	46.80	−6.0%	49.75	50.00	44.00	53,863
Aug 2017	49.80	−5.0%	53.70	53.70	44.25	61,815
Jul 2017	52.40	+6.8%	50.00	56.45	47.55	2,19,897
Jun 2017	49.05	+2.2%	47.50	54.35	44.55	86,859
May 2017	48.00	−8.3%	53.00	55.70	45.05	1,30,852
Apr 2017	52.35	+11.6%	44.15	56.60	44.15	69,795
Mar 2017	46.90	−11.5%	53.00	55.10	44.50	78,740
Feb 2017	53.00	−14.0%	61.00	65.45	50.50	1,19,218
Jan 2017	61.60	+22.5%	51.15	78.00	48.50	6,88,977
Dec 2016	50.30	+13.0%	44.50	63.80	44.50	3,51,948
Nov 2016	44.50	−11.8%	50.00	54.00	38.20	1,31,085
Oct 2016	50.45	−1.0%	53.95	53.95	45.00	2,04,352
Sep 2016	50.95	+28.0%	39.00	63.70	37.60	9,82,373
Aug 2016	39.80	−11.0%	46.70	49.90	37.45	51,994
Jul 2016	44.70	+25.0%	35.00	47.75	32.80	99,054
Jun 2016	35.75	−11.8%	40.55	41.95	32.55	44,882
May 2016	40.55	−3.5%	44.00	45.55	39.20	15,544
Apr 2016	42.00	+7.0%	40.00	47.90	38.05	16,473
Mar 2016	39.25	+3.0%	38.50	46.70	35.10	37,213
Feb 2016	38.10	−27.2%	54.00	54.00	36.05	33,418
Jan 2016	52.35	+7.2%	53.70	63.70	48.65	1,38,667
Dec 2015	48.85	+29.9%	39.45	48.85	39.45	1,40,430
Nov 2015	37.60	+29.9%	28.90	37.60	26.00	61,670
Oct 2015	28.95	+9.0%	27.00	33.50	25.55	9,951
Sep 2015	26.55	−17.9%	31.85	31.95	25.00	15,829
Aug 2015	32.35	+37.1%	22.95	34.80	22.95	1,03,782
Jul 2015	23.60	−15.4%	25.15	27.80	22.45	33,980
Jun 2015	27.90	+16.0%	23.50	28.00	21.55	12,736
May 2015	24.05	−3.8%	27.35	27.85	23.00	13,070
Apr 2015	25.00	−0.4%	28.15	28.70	24.00	11,636
Mar 2015	25.10	−9.5%	23.70	28.00	23.05	60,048
Feb 2015	27.75	+14.9%	28.80	29.70	21.60	37,349
Jan 2015	24.15	−0.4%	23.55	29.00	22.85	51,849
Dec 2014	24.25	+2.8%	22.10	26.85	21.15	47,229
Nov 2014	23.60	−9.9%	26.50	30.00	21.90	94,664
Oct 2014	26.20	−0.9%	27.50	28.30	22.60	20,091
Sep 2014	26.45	+10.2%	25.00	29.85	23.00	87,435
Aug 2014	24.00	−5.3%	24.10	26.60	20.35	73,418
Jul 2014	25.35	+20.7%	21.20	26.60	16.65	2,04,727
Jun 2014	21.00	+15.1%	18.25	22.40	17.50	45,641
May 2014	18.25	+12.0%	16.50	19.00	13.50	65,798
Apr 2014	16.30	+20.7%	14.10	17.00	12.72	15,106
Mar 2014	13.51	+2.3%	13.85	14.98	12.64	48,998
Feb 2014	13.20	+13.4%	11.06	15.16	10.38	12,635
Jan 2014	11.64	−20.8%	15.43	16.00	11.64	13,747
Dec 2013	14.70	+9.8%	12.73	14.70	11.02	50,983
Nov 2013	13.39	−3.7%	13.21	13.39	12.80	380
Oct 2013	13.90	+26.4%	10.30	14.70	10.30	1,576
Sep 2013	11.00	0.0%	11.00	11.00	11.00	600
Aug 2013	11.00	0.0%	10.50	11.00	9.90	4,238
Jul 2013	11.00	−3.5%	10.84	11.96	10.84	2,772
Jun 2013	11.40	+22.6%	9.70	11.40	9.70	3,856
May 2013	9.30	+8.3%	8.17	9.66	8.17	2,509
Apr 2013	8.59	−4.6%	9.40	10.40	8.59	1,163
Mar 2013	9.00	−14.8%	11.08	11.63	9.00	20,041
Feb 2013	10.56	−11.6%	12.48	12.48	8.72	25,018
Jan 2013	11.94	+6.1%	11.77	12.59	10.07	7,140
Dec 2012	11.25	+19.0%	9.92	11.79	9.05	8,745
Nov 2012	9.45	−19.6%	12.33	12.55	9.00	12,267
Oct 2012	11.75	−1.8%	12.56	12.56	10.21	13,240
Sep 2012	11.97	+19.7%	10.50	12.47	9.89	9,812
Aug 2012	10.00	−2.3%	10.75	12.96	9.91	10,478
Jul 2012	10.24	−10.1%	11.75	13.93	9.76	2,909
Jun 2012	11.39	+4.7%	10.35	11.49	9.35	4,843
May 2012	10.88	−13.2%	11.91	13.12	8.57	9,152
Apr 2012	12.53	+13.9%	11.55	12.53	9.19	20,891
Mar 2012	11.00	−4.8%	12.00	13.20	10.50	11,724
Feb 2012	11.55	+0.4%	11.50	12.83	10.75	27,752
Jan 2012	11.50	−33.1%	17.95	17.95	10.70	9,154
Dec 2011	17.20	−10.4%	18.25	19.00	16.00	19,026
Nov 2011	19.20	+9.2%	16.75	19.20	15.20	52
Oct 2011	17.59	+57.1%	11.49	17.59	10.75	983
Sep 2011	11.20	−18.8%	14.49	15.89	10.28	26,188
Aug 2011	13.80	+5.0%	12.55	14.16	11.44	7,581
Jul 2011	13.14	+2.8%	13.29	13.45	11.13	36,089
Jun 2011	12.78	−5.7%	14.20	14.20	12.02	4,716
May 2011	13.55	−1.8%	14.45	16.18	12.46	6,665
Apr 2011	13.80	−3.2%	13.55	15.65	12.96	27,463
Mar 2011	14.25	−6.6%	16.00	16.20	12.45	63,496
Feb 2011	15.25	−21.2%	18.40	18.80	15.25	12,793
Jan 2011	19.35	+14.2%	16.15	19.45	16.15	7,378
Dec 2010	16.95	−9.4%	18.00	19.00	15.60	12,329
Nov 2010	18.70	−4.6%	18.90	20.30	17.00	17,717
Oct 2010	19.60	−12.9%	21.55	22.60	19.05	13,145
Sep 2010	22.50	−0.9%	21.60	25.50	19.60	45,085
Aug 2010	22.70	+10.7%	20.00	37.25	19.25	3,57,082
Jul 2010	20.50	−1.2%	21.65	22.60	18.80	97,966
Jun 2010	20.75	+17.2%	18.80	25.35	16.85	95,304
May 2010	17.70	+2.0%	16.60	21.20	16.00	7,123
Apr 2010	17.35	+13.8%	16.00	19.55	15.90	16,693
Mar 2010	15.25	−28.2%	20.25	22.90	15.05	54,632
Feb 2010	21.25	−2.7%	20.80	23.85	19.75	19,020
Jan 2010	21.85	−13.3%	27.70	28.00	21.85	80,825
Dec 2009	25.20	+60.5%	13.00	25.20	13.00	38,432
Nov 2009	15.70	+5.0%	13.57	18.00	13.00	26,101
Oct 2009	14.95	−4.2%	15.60	17.45	12.65	13,942
Sep 2009	15.60	−0.6%	15.70	17.70	14.05	40,845
Aug 2009	15.70	+4.7%	15.30	17.75	14.30	18,672
Jul 2009	15.00	+16.7%	13.43	15.75	11.55	12,199
Jun 2009	12.85	+7.1%	11.45	14.68	10.63	12,851
May 2009	12.00	+15.7%	10.78	12.50	9.70	11,152
Apr 2009	10.37	+12.7%	9.00	11.20	8.20	8,546
Mar 2009	9.20	+31.8%	7.01	9.78	7.00	15,040
Feb 2009	6.98	−28.8%	9.33	9.98	6.65	2,086
Jan 2009	9.80	+5.8%	9.20	11.13	8.75	17,751
Dec 2008	9.26	+19.0%	8.00	9.26	6.65	7,810
Nov 2008	7.78	−19.5%	10.00	11.94	7.78	15,461
Oct 2008	9.66	−32.2%	13.65	16.00	9.20	10,420
Sep 2008	14.25	−5.0%	14.33	18.90	13.00	16,447
Aug 2008	15.00	−1.6%	14.15	17.00	13.80	11,474
Jul 2008	15.25	+1.0%	15.15	16.90	12.25	12,757
Jun 2008	15.10	−23.9%	19.90	20.15	15.10	24,688
May 2008	19.85	+7.8%	18.50	20.50	16.05	43,500
Apr 2008	18.42	+27.9%	15.05	18.90	14.90	44,284
Mar 2008	14.40	−42.4%	23.90	24.90	13.30	87,302
Feb 2008	25.00	−18.3%	31.00	31.00	20.95	22,508
Jan 2008	30.60	−38.8%	52.50	55.10	28.10	1,01,481
Dec 2007	50.00	−10.6%	57.00	66.45	42.00	9,34,215
Nov 2007	55.90	+64.7%	34.90	55.90	32.25	3,41,329
Oct 2007	33.95	−7.5%	38.25	38.45	29.10	89,740
Sep 2007	36.70	+16.9%	32.90	43.00	30.00	2,17,907
Aug 2007	31.40	+30.8%	26.50	38.60	24.35	4,05,530
Jul 2007	24.00	+20.0%	20.30	24.00	18.15	1,09,996
Jun 2007	20.00	−1.0%	20.20	23.00	18.35	17,880
May 2007	20.20	−4.3%	20.00	25.50	16.00	50,935
Apr 2007	21.10	+17.2%	18.05	23.95	17.10	47,432
Mar 2007	18.00	−5.3%	20.95	25.60	17.05	1,07,406
Feb 2007	19.00	−24.0%	23.40	30.00	19.00	49,791
Jan 2007	25.00	–	25.10	31.20	21.05	84,680

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	103.05	103.05	103.05	103.05	103.05	200
19 Oct 2026	103.15	103.15	103.00	103.05	103.14	176
12 Oct 2026	98.05	103.15	98.05	103.15	98.92	120
5 Oct 2026	98.05	103.15	98.05	103.15	98.37	2,732
28 Sep 2026	103.17	103.17	103.17	103.17	103.17	217
21 Sep 2026	103.17	103.17	103.17	103.17	103.17	15
15 Sep 2026	99.00	103.17	99.00	103.17	103.10	1,163
7 Sep 2026	98.26	98.26	97.77	98.26	–	23
31 Aug 2026	98.26	98.26	93.35	98.26	95.92	2,204
24 Aug 2026	98.26	98.26	98.26	98.26	98.26	310
17 Aug 2026	98.26	98.26	98.26	98.26	98.26	768
10 Aug 2026	98.00	98.26	98.00	98.26	98.26	3,288
3 Aug 2026	93.59	93.59	93.59	93.59	93.59	967
27 Jul 2026	93.59	93.59	93.59	93.59	93.59	587
20 Jul 2026	93.59	93.59	93.59	93.59	93.59	4,404
13 Jul 2026	93.59	93.59	93.59	93.59	93.59	281
6 Jul 2026	89.14	89.14	89.14	89.14	89.14	1,022
29 Jun 2026	89.14	89.14	89.14	89.14	89.14	64
22 Jun 2026	89.14	89.14	89.14	89.14	89.14	387
15 Jun 2026	89.14	89.14	89.14	89.14	89.14	681
8 Jun 2026	89.14	89.14	89.14	89.14	89.14	2,609
1 Jun 2026	84.90	84.90	84.90	84.90	84.90	101

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
6 Oct 2025	Price move	–	This is the share's first trade after a corporate action (Resolution Plan -Suspension, ex-date 14 Nov 2024), and the action's terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.