Kartik Investments Trust Limited (BOM:501151)
India · Delayed Price · Currency is INR 7,843.40
+373.40 (5.00%)
At close: Sep 11, 2026
Kartik Investments Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 8,665.00 | 8,665.00 | 8,664.00 | 8,664.00 | 8,664.00 | -5.00% | 25 |
| Aug 25, 2026 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | -5.00% | 11 |
| Aug 24, 2026 | 9,986.50 | 9,986.50 | 9,600.00 | 9,600.00 | 9,600.00 | -3.87% | 7 |
| Aug 21, 2026 | 10,101.00 | 10,101.00 | 9,470.85 | 9,986.50 | 9,986.50 | 0.17% | 36 |
| Aug 20, 2026 | 9,500.00 | 10,026.00 | 9,071.55 | 9,969.30 | 9,969.30 | 4.40% | 27 |
| Aug 19, 2026 | 9,644.90 | 9,654.95 | 8,800.00 | 9,549.00 | 9,549.00 | 3.84% | 39 |
| Aug 18, 2026 | 9,292.90 | 9,324.90 | 8,905.00 | 9,195.65 | 9,195.65 | 3.54% | 58 |
| Aug 17, 2026 | 8,880.90 | 8,880.90 | 8,500.00 | 8,880.90 | 8,880.90 | 5.00% | 70 |
| Aug 14, 2026 | 8,330.00 | 8,500.00 | 8,330.00 | 8,458.00 | 8,458.00 | -0.49% | 6 |
| Aug 13, 2026 | 8,617.95 | 8,617.95 | 8,280.05 | 8,500.00 | 8,500.00 | 0.60% | 18 |
| Aug 12, 2026 | 8,449.00 | 8,449.00 | 8,119.10 | 8,449.00 | 8,449.00 | 1.99% | 14 |
| Aug 11, 2026 | 8,284.00 | 8,284.00 | 8,283.95 | 8,284.00 | 8,284.00 | -2.00% | 13 |
| Aug 7, 2026 | 8,453.00 | 8,453.00 | 8,453.00 | 8,453.00 | 8,453.00 | -1.99% | 2 |
| Aug 6, 2026 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | 8,625.00 | -1.99% | 1 |
| Aug 5, 2026 | 8,824.00 | 8,824.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.28% | 15 |
| Aug 4, 2026 | 8,862.10 | 8,862.10 | 8,825.00 | 8,825.00 | 8,825.00 | 1.57% | 27 |
| 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 |