Karnawati Innovation Limited (BOM:531671)
India · Delayed Price · Currency is INR 1.470
-0.070 (-4.55%)
At close: Jan 22, 2026
Karnawati Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -4.55% | 2,040 |
| Jan 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 2,201 |
| Jan 20, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -4.71% | 557 |
| Jan 19, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -3.95% | 3,602 |
| Jan 16, 2026 | 1.67 | 1.82 | 1.67 | 1.77 | 1.77 | 1.14% | 132,660 |
| Jan 14, 2026 | 1.71 | 1.81 | 1.66 | 1.75 | 1.75 | 0.57% | 25,409 |
| Jan 13, 2026 | 1.74 | 1.85 | 1.73 | 1.74 | 1.74 | -4.40% | 74,023 |
| Jan 12, 2026 | 1.88 | 1.90 | 1.81 | 1.82 | 1.82 | -4.21% | 114,877 |
| Jan 9, 2026 | 2.00 | 2.09 | 1.90 | 1.90 | 1.90 | -5.00% | 136,465 |
| Jan 8, 2026 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | 2.56% | 169,696 |
| Jan 7, 2026 | 1.81 | 1.98 | 1.81 | 1.95 | 1.95 | 3.17% | 100,307 |
| Jan 6, 2026 | 1.88 | 1.97 | 1.88 | 1.89 | 1.89 | -3.57% | 43,187 |
| Jan 5, 2026 | 2.02 | 2.02 | 1.93 | 1.96 | 1.96 | -3.45% | 91,739 |
| Jan 2, 2026 | 2.03 | 2.07 | 2.00 | 2.03 | 2.03 | -0.49% | 92,441 |
| Jan 1, 2026 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 3.55% | 80,297 |
| Dec 31, 2025 | 1.95 | 2.01 | 1.86 | 1.97 | 1.97 | 2.60% | 91,500 |
| Dec 30, 2025 | 1.90 | 1.98 | 1.83 | 1.92 | 1.92 | 0.52% | 72,242 |
| Dec 29, 2025 | 1.92 | 2.09 | 1.91 | 1.91 | 1.91 | -4.98% | 85,091 |
| Dec 26, 2025 | 2.10 | 2.10 | 2.00 | 2.01 | 2.01 | -4.29% | 237,991 |
| Dec 24, 2025 | 2.09 | 2.12 | 2.00 | 2.10 | 2.10 | 0.48% | 253,424 |
| Dec 23, 2025 | 2.01 | 2.11 | 2.01 | 2.09 | 2.09 | -0.95% | 158,981 |
| Dec 22, 2025 | 2.19 | 2.19 | 1.99 | 2.11 | 2.11 | 0.96% | 277,334 |
| Dec 19, 2025 | 2.01 | 2.09 | 2.01 | 2.09 | 2.09 | 1.95% | 218,249 |
| Dec 18, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.91% | 16,445 |
| Dec 17, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.88% | 11,995 |
| Dec 16, 2025 | 2.13 | 2.21 | 2.13 | 2.13 | 2.13 | -1.84% | 152,654 |
| Dec 15, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.81% | 6,939 |
| Dec 12, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.78% | 71,944 |
| Dec 11, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.75% | 60,975 |
| Dec 10, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.78% | 58,169 |
| Dec 9, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.81% | 46,080 |
| Dec 8, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1.84% | 29,911 |
| Dec 5, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 1.88% | 13,124 |
| Dec 4, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.91% | 74,393 |
| Dec 3, 2025 | 2.01 | 2.09 | 2.01 | 2.09 | 2.09 | 1.95% | 135,102 |
| Dec 2, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -1.91% | 98,722 |
| Dec 1, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.88% | 58,590 |
| Nov 28, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.84% | 15,775 |
| Nov 27, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.81% | 32,309 |
| Nov 26, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.78% | 41,393 |
| Nov 25, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.75% | 14,046 |
| Nov 24, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.72% | 26,559 |
| Nov 21, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -1.69% | 14,742 |
| Nov 20, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -1.66% | 31,682 |
| Nov 19, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -1.63% | 33,498 |
| Nov 18, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.00% | 31,551 |
| Nov 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.96% | 80,507 |
| Nov 14, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 4.94% | 401,341 |
| Nov 13, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 4.74% | 78,252 |
| Nov 12, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 4.98% | 85,946 |