Kartik Investments Trust Limited (BOM:501151)
India · Delayed Price · Currency is INR 8,825.00
+136.65 (1.57%)
At close: Aug 4, 2026
Kartik Investments Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8,688.35 | 8,688.35 | 8,688.35 | 8,688.35 | 8,688.35 | 2.00% | 24 |
| Jul 31, 2026 | 8,518.00 | 8,518.00 | 8,518.00 | 8,518.00 | 8,518.00 | 2.00% | 8 |
| Jul 30, 2026 | 8,351.75 | 8,351.75 | 8,026.00 | 8,351.00 | 8,351.00 | 1.99% | 22 |
| Jul 29, 2026 | 7,988.00 | 8,188.60 | 7,988.00 | 8,188.00 | 8,188.00 | 1.99% | 45 |
| Jul 28, 2026 | 8,028.05 | 8,028.05 | 8,028.05 | 8,028.05 | 8,028.05 | -2.00% | 27 |
| Jul 27, 2026 | 8,191.85 | 8,191.85 | 8,191.85 | 8,191.85 | 8,191.85 | -2.00% | 2 |
| Jul 24, 2026 | 8,359.00 | 8,359.00 | 8,359.00 | 8,359.00 | 8,359.00 | -2.00% | 2 |
| Jul 23, 2026 | 8,529.55 | 8,529.55 | 8,529.55 | 8,529.55 | 8,529.55 | -2.00% | 3 |
| Jul 22, 2026 | 8,703.60 | 8,703.60 | 8,703.60 | 8,703.60 | 8,703.60 | -2.00% | 1 |
| Jul 21, 2026 | 8,881.20 | 8,881.20 | 8,881.20 | 8,881.20 | 8,881.20 | -2.00% | 1 |
| Jul 20, 2026 | 9,062.40 | 9,062.40 | 9,062.40 | 9,062.40 | 9,062.40 | -2.00% | 1 |
| Jul 15, 2026 | 9,247.30 | 9,247.30 | 9,247.30 | 9,247.30 | 9,247.30 | -2.00% | 1 |
| Jul 9, 2026 | 9,933.00 | 9,982.65 | 9,435.95 | 9,436.00 | 9,436.00 | -5.00% | 40 |
| Jul 8, 2026 | 10,378.00 | 10,379.70 | 9,391.20 | 9,932.55 | 9,932.55 | 0.48% | 56 |
| Jul 7, 2026 | 9,885.45 | 9,885.45 | 9,461.80 | 9,885.45 | 9,885.45 | 5.00% | 148 |
| Jul 6, 2026 | 9,414.75 | 9,414.75 | 9,414.75 | 9,414.75 | 9,414.75 | 5.00% | 13 |
| Jul 3, 2026 | 8,966.45 | 8,966.45 | 8,959.00 | 8,966.45 | 8,966.45 | 5.00% | 49 |
| Jul 2, 2026 | 8,539.50 | 8,539.50 | 8,536.50 | 8,539.50 | 8,539.50 | 5.00% | 70 |
| Jul 1, 2026 | 8,132.90 | 8,132.90 | 8,132.90 | 8,132.90 | 8,132.90 | 5.00% | 2 |
| Jun 30, 2026 | 7,745.65 | 7,745.65 | 7,745.65 | 7,745.65 | 7,745.65 | 5.00% | 4 |
| Jun 29, 2026 | 7,376.85 | 7,376.85 | 6,710.85 | 7,376.85 | 7,376.85 | 5.00% | 89 |
| Jun 25, 2026 | 6,770.00 | 7,025.60 | 6,770.00 | 7,025.60 | 7,025.60 | 2.00% | 75 |
| Jun 24, 2026 | 6,887.85 | 6,887.85 | 6,887.85 | 6,887.85 | 6,887.85 | -2.00% | 13 |
| Jun 23, 2026 | 7,028.40 | 7,028.40 | 7,028.40 | 7,028.40 | 7,028.40 | -2.00% | 7 |
| Jun 22, 2026 | 7,171.80 | 7,171.80 | 7,171.80 | 7,171.80 | 7,171.80 | -2.00% | 8 |
| Jun 19, 2026 | 7,318.15 | 7,318.15 | 7,318.15 | 7,318.15 | 7,318.15 | -2.00% | 9 |
| Jun 18, 2026 | 7,467.45 | 7,504.75 | 7,467.45 | 7,467.50 | 7,467.50 | -2.00% | 15 |
| Jun 17, 2026 | 7,619.80 | 7,657.85 | 7,619.80 | 7,619.80 | 7,619.80 | -2.00% | 8 |
| Jun 16, 2026 | 7,775.30 | 7,775.30 | 7,775.30 | 7,775.30 | 7,775.30 | -2.00% | 7 |
| Jun 15, 2026 | 7,933.95 | 7,933.95 | 7,933.95 | 7,933.95 | 7,933.95 | -2.00% | 11 |
| Jun 12, 2026 | 8,095.85 | 8,095.85 | 8,095.85 | 8,095.85 | 8,095.85 | -2.00% | 6 |
| Jun 11, 2026 | 8,261.05 | 8,261.05 | 8,261.05 | 8,261.05 | 8,261.05 | -2.00% | 5 |
| Jun 10, 2026 | 8,429.60 | 8,429.60 | 8,429.60 | 8,429.60 | 8,429.60 | -2.00% | 5 |
| Jun 9, 2026 | 8,601.60 | 8,601.60 | 8,601.60 | 8,601.60 | 8,601.60 | -2.00% | 1 |
| Jun 5, 2026 | 8,777.10 | 8,777.10 | 8,777.10 | 8,777.10 | 8,777.10 | -2.00% | 1 |
| Jun 4, 2026 | 8,956.20 | 8,956.20 | 8,956.20 | 8,956.20 | 8,956.20 | -2.00% | 1 |
| Jun 2, 2026 | 9,138.95 | 9,138.95 | 9,138.95 | 9,138.95 | 9,138.95 | -2.00% | 1 |
| Jun 1, 2026 | 9,325.45 | 9,325.45 | 9,325.45 | 9,325.45 | 9,325.45 | -2.00% | 1 |
| May 27, 2026 | 9,515.75 | 9,515.75 | 9,515.75 | 9,515.75 | 9,515.75 | -2.00% | 1 |
| May 25, 2026 | 9,709.90 | 9,709.90 | 9,709.90 | 9,709.90 | 9,709.90 | -2.00% | 11 |
| May 22, 2026 | 9,908.05 | 9,908.05 | 9,908.05 | 9,908.05 | 9,908.05 | -2.00% | 1 |
| May 21, 2026 | 10,110.25 | 10,110.25 | 10,110.25 | 10,110.25 | 10,110.25 | -2.00% | 7 |
| May 20, 2026 | 10,316.55 | 10,316.55 | 10,316.55 | 10,316.55 | 10,316.55 | -2.00% | 6 |
| May 19, 2026 | 10,527.25 | 10,527.25 | 10,527.05 | 10,527.05 | 10,527.05 | -2.00% | 34 |
| May 18, 2026 | 10,741.85 | 10,741.85 | 9,718.85 | 10,741.85 | 10,741.85 | 5.00% | 136 |
| May 15, 2026 | 10,230.35 | 10,230.35 | 9,256.05 | 10,230.35 | 10,230.35 | 5.00% | 434 |
| May 14, 2026 | 9,743.20 | 9,743.20 | 9,743.20 | 9,743.20 | 9,743.20 | 5.00% | 3 |
| May 13, 2026 | 9,279.25 | 9,279.25 | 9,279.25 | 9,279.25 | 9,279.25 | 5.00% | 4 |
| May 12, 2026 | 8,837.40 | 8,837.40 | 8,837.40 | 8,837.40 | 8,837.40 | 5.00% | 3 |
| May 11, 2026 | 8,416.60 | 8,416.60 | 8,416.60 | 8,416.60 | 8,416.60 | 5.00% | 1 |