Kartik Investments Trust Limited (BOM:501151)
India · Delayed Price · Currency is INR 8,956.20
-182.75 (-2.00%)
At close: Jun 4, 2026
Kartik Investments Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 8,015.85 | 8,015.85 | 8,015.85 | 8,015.85 | 8,015.85 | 5.00% | 1 |
| May 7, 2026 | 7,634.15 | 7,634.15 | 7,634.15 | 7,634.15 | 7,634.15 | 5.00% | 2 |
| May 6, 2026 | 7,270.65 | 7,270.65 | 7,270.65 | 7,270.65 | 7,270.65 | 5.00% | 19 |
| May 5, 2026 | 6,924.45 | 6,924.45 | 6,924.45 | 6,924.45 | 6,924.45 | 5.00% | 35 |
| May 4, 2026 | 6,594.75 | 6,594.75 | 6,594.75 | 6,594.75 | 6,594.75 | 5.00% | 1 |
| Apr 30, 2026 | 6,280.75 | 6,280.75 | 6,280.75 | 6,280.75 | 6,280.75 | 5.00% | 2 |
| Apr 29, 2026 | 5,981.70 | 5,981.70 | 5,981.70 | 5,981.70 | 5,981.70 | 5.00% | 1 |
| Apr 28, 2026 | 5,696.90 | 5,696.90 | 5,696.90 | 5,696.90 | 5,696.90 | 5.00% | 1 |
| Apr 27, 2026 | 5,425.65 | 5,425.65 | 5,425.65 | 5,425.65 | 5,425.65 | 5.00% | 1 |
| Apr 24, 2026 | 5,100.00 | 5,167.30 | 5,100.00 | 5,167.30 | 5,167.30 | 5.00% | 8 |
| Apr 23, 2026 | 4,921.25 | 4,921.25 | 4,921.25 | 4,921.25 | 4,921.25 | 5.00% | 1 |
| Apr 22, 2026 | 4,688.10 | 4,688.10 | 4,679.95 | 4,686.95 | 4,686.95 | 4.97% | 158 |
| Apr 21, 2026 | 4,464.90 | 4,464.90 | 4,464.90 | 4,464.90 | 4,464.90 | 5.00% | 1 |
| Apr 20, 2026 | 4,252.30 | 4,252.30 | 4,252.30 | 4,252.30 | 4,252.30 | 5.00% | 2 |
| Apr 17, 2026 | 4,049.85 | 4,049.85 | 4,049.85 | 4,049.85 | 4,049.85 | 5.00% | 7 |
| Apr 16, 2026 | 3,857.00 | 3,857.00 | 3,857.00 | 3,857.00 | 3,857.00 | 5.00% | 2 |
| Apr 15, 2026 | 3,673.35 | 3,673.35 | 3,673.35 | 3,673.35 | 3,673.35 | 5.00% | 1 |
| Apr 13, 2026 | 3,498.45 | 3,498.45 | 3,498.45 | 3,498.45 | 3,498.45 | 5.00% | 6 |
| Apr 10, 2026 | 3,331.90 | 3,331.90 | 3,331.90 | 3,331.90 | 3,331.90 | 5.00% | 1 |
| Apr 9, 2026 | 3,173.25 | 3,173.25 | 3,173.25 | 3,173.25 | 3,173.25 | 5.00% | 14 |
| Apr 8, 2026 | 3,022.15 | 3,022.15 | 3,022.15 | 3,022.15 | 3,022.15 | 5.00% | 1 |
| Apr 7, 2026 | 2,878.25 | 2,878.25 | 2,878.25 | 2,878.25 | 2,878.25 | 5.00% | 1 |
| Apr 6, 2026 | 2,741.20 | 2,741.20 | 2,741.20 | 2,741.20 | 2,741.20 | 5.00% | 5 |
| Apr 2, 2026 | 2,610.70 | 2,610.70 | 2,610.70 | 2,610.70 | 2,610.70 | 5.00% | 1 |
| Apr 1, 2026 | 2,486.40 | 2,486.40 | 2,486.40 | 2,486.40 | 2,486.40 | 5.00% | 1 |
| Mar 27, 2026 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 5.00% | 2 |
| Mar 25, 2026 | 2,255.25 | 2,255.25 | 2,255.25 | 2,255.25 | 2,255.25 | 5.00% | 1 |
| Mar 24, 2026 | 2,147.90 | 2,147.90 | 2,147.90 | 2,147.90 | 2,147.90 | 5.00% | 2 |
| Mar 23, 2026 | 2,045.65 | 2,045.65 | 2,045.65 | 2,045.65 | 2,045.65 | 5.00% | 1 |
| Mar 20, 2026 | 1,948.25 | 1,948.25 | 1,948.25 | 1,948.25 | 1,948.25 | 5.00% | 62 |
| Mar 19, 2026 | 1,855.50 | 1,855.50 | 1,855.50 | 1,855.50 | 1,855.50 | 5.00% | 1 |
| Mar 18, 2026 | 1,767.15 | 1,767.15 | 1,767.15 | 1,767.15 | 1,767.15 | 5.00% | 1 |
| Mar 17, 2026 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 5.00% | 1 |
| Mar 16, 2026 | 1,602.90 | 1,602.90 | 1,602.90 | 1,602.90 | 1,602.90 | 5.00% | 1 |
| Mar 13, 2026 | 1,526.60 | 1,526.60 | 1,526.60 | 1,526.60 | 1,526.60 | 5.00% | 1 |