Kartik Investments Trust Limited (BOM:501151)
India · Delayed Price · Currency is INR 8,499.95
+313.00 (3.82%)
At close: Nov 9, 2026
Kartik Investments Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8,499.95 | 8,499.95 | 8,499.95 | 8,499.95 | 8,499.95 | 3.82% | 1 |
| Nov 8, 2026 | 8,354.00 | 8,354.00 | 8,186.95 | 8,186.95 | 8,186.95 | 2.90% | 2 |
| Nov 6, 2026 | 8,200.00 | 8,200.00 | 7,956.30 | 7,956.30 | 7,956.30 | -5.00% | 3 |
| Nov 5, 2026 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 4.67% | 5 |
| Nov 4, 2026 | 8,422.00 | 8,422.00 | 8,000.00 | 8,001.00 | 8,001.00 | -4.99% | 12 |
| Nov 3, 2026 | 8,421.00 | 8,421.00 | 8,420.50 | 8,421.00 | 8,421.00 | 5.00% | 10 |
| Nov 2, 2026 | 7,622.00 | 8,020.00 | 7,622.00 | 8,020.00 | 8,020.00 | 4.99% | 22 |
| Oct 30, 2026 | 7,639.00 | 7,639.00 | 7,639.00 | 7,639.00 | 7,639.00 | 4.93% | 2 |
| Oct 29, 2026 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 4.97% | 3 |
| Oct 28, 2026 | 6,935.00 | 6,935.00 | 6,935.00 | 6,935.00 | 6,935.00 | -5.00% | 2 |
| Oct 27, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 4.29% | 5 |
| Oct 26, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.20% | 5 |
| Oct 23, 2026 | 6,865.00 | 7,100.00 | 6,865.00 | 6,986.35 | 6,986.35 | 2.98% | 30 |
| Oct 22, 2026 | 7,140.00 | 7,140.00 | 6,784.00 | 6,784.00 | 6,784.00 | -4.99% | 2 |
| Oct 21, 2026 | 6,732.95 | 7,140.00 | 6,732.95 | 7,140.00 | 7,140.00 | 4.98% | 31 |
| Oct 19, 2026 | 6,160.50 | 6,808.00 | 6,160.00 | 6,801.00 | 6,801.00 | 4.89% | 5 |
| Oct 16, 2026 | 6,543.00 | 6,545.00 | 6,483.75 | 6,484.00 | 6,484.00 | -5.00% | 7 |
| Oct 15, 2026 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 5.00% | 2 |
| Oct 14, 2026 | 6,000.00 | 6,500.00 | 6,000.00 | 6,500.00 | 6,500.00 | 4.89% | 16 |
| Oct 13, 2026 | 6,071.50 | 6,206.00 | 6,071.50 | 6,197.00 | 6,197.00 | -3.04% | 16 |
| Oct 12, 2026 | 6,390.00 | 6,391.00 | 6,390.00 | 6,391.00 | 6,391.00 | -4.97% | 2 |
| Oct 9, 2026 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | -4.97% | 1 |
| Oct 8, 2026 | 6,403.50 | 7,077.00 | 6,403.50 | 7,077.00 | 7,077.00 | 5.00% | 4 |
| Oct 7, 2026 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | -4.90% | 7 |
| Oct 6, 2026 | 6,414.00 | 7,087.00 | 6,412.50 | 7,087.00 | 7,087.00 | 4.99% | 17 |
| Oct 5, 2026 | 6,651.00 | 6,750.00 | 6,650.00 | 6,750.00 | 6,750.00 | -3.57% | 8 |
| Oct 1, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.61% | 1 |
| Sep 29, 2026 | 7,400.00 | 7,400.00 | 7,043.00 | 7,043.00 | 7,043.00 | -4.99% | 13 |
| Sep 28, 2026 | 7,450.00 | 7,450.00 | 7,410.00 | 7,412.75 | 7,412.75 | -4.96% | 6 |
| Sep 25, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 1 |
| Sep 24, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4.00% | 1 |
| Sep 23, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.64% | 2 |
| Sep 22, 2026 | 7,451.00 | 7,452.00 | 7,451.00 | 7,452.00 | 7,452.00 | -4.90% | 2 |
| Sep 21, 2026 | 7,500.00 | 7,835.60 | 7,462.50 | 7,835.60 | 7,835.60 | 5.00% | 4 |
| Sep 18, 2026 | 7,500.00 | 7,500.00 | 7,462.50 | 7,462.50 | 7,462.50 | -0.50% | 5 |
| Sep 17, 2026 | 7,849.95 | 7,849.95 | 7,500.00 | 7,500.00 | 7,500.00 | -4.46% | 4 |
| Sep 16, 2026 | 7,810.75 | 7,849.95 | 7,810.75 | 7,849.95 | 7,849.95 | - | 2 |
| Sep 15, 2026 | 8,199.00 | 8,199.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.08% | 7 |
| Sep 11, 2026 | 7,790.00 | 7,843.50 | 7,790.00 | 7,843.40 | 7,843.40 | 5.00% | 10 |
| Sep 10, 2026 | 7,470.10 | 7,470.10 | 7,470.00 | 7,470.00 | 7,470.00 | -4.94% | 3 |
| Sep 9, 2026 | 7,818.00 | 7,858.00 | 7,818.00 | 7,858.00 | 7,858.00 | 0.51% | 4 |
| Sep 8, 2026 | 8,050.00 | 8,050.00 | 7,818.50 | 7,818.50 | 7,818.50 | -5.00% | 8 |
| Sep 7, 2026 | 7,672.10 | 8,230.00 | 7,671.25 | 8,230.00 | 8,230.00 | 1.92% | 63 |
| Sep 4, 2026 | 8,076.00 | 8,076.10 | 8,075.00 | 8,075.00 | 8,075.00 | -5.00% | 22 |
| Sep 3, 2026 | 8,275.00 | 8,500.00 | 8,275.00 | 8,500.00 | 8,500.00 | 2.72% | 2 |
| Sep 2, 2026 | 7,581.00 | 8,379.00 | 7,581.00 | 8,275.00 | 8,275.00 | 3.70% | 51 |
| Sep 1, 2026 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | -5.00% | 24 |
| Aug 31, 2026 | 8,120.00 | 8,475.00 | 8,120.00 | 8,400.00 | 8,400.00 | -1.72% | 10 |
| Aug 28, 2026 | 9,397.00 | 9,397.00 | 8,547.35 | 8,547.35 | 8,547.35 | -5.00% | 73 |
| Aug 27, 2026 | 9,000.00 | 9,000.00 | 8,997.00 | 8,997.20 | 8,997.20 | 3.85% | 11 |