Karnawati Innovation Limited (BOM:531671)
India · Delayed Price · Currency is INR 1.210
-0.010 (-0.82%)
At close: Jul 9, 2026
Karnawati Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1.24 | 1.33 | 1.21 | 1.22 | 1.22 | -3.94% | 17,115 |
| Jul 7, 2026 | 1.32 | 1.32 | 1.22 | 1.27 | 1.27 | -0.78% | 40,642 |
| Jul 6, 2026 | 1.26 | 1.30 | 1.20 | 1.28 | 1.28 | 1.59% | 17,783 |
| Jul 3, 2026 | 1.27 | 1.35 | 1.24 | 1.26 | 1.26 | -3.08% | 44,250 |
| Jul 2, 2026 | 1.25 | 1.35 | 1.25 | 1.30 | 1.30 | 0.78% | 16,767 |
| Jul 1, 2026 | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | -0.77% | 48,629 |
| Jun 30, 2026 | 1.32 | 1.32 | 1.25 | 1.30 | 1.30 | -0.76% | 25,546 |
| Jun 29, 2026 | 1.25 | 1.36 | 1.25 | 1.31 | 1.31 | 0.77% | 43,143 |
| Jun 25, 2026 | 1.35 | 1.36 | 1.29 | 1.30 | 1.30 | -3.70% | 42,848 |
| Jun 24, 2026 | 1.38 | 1.40 | 1.32 | 1.35 | 1.35 | -2.17% | 19,698 |
| Jun 23, 2026 | 1.34 | 1.40 | 1.31 | 1.38 | 1.38 | 0.73% | 65,736 |
| Jun 22, 2026 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -3.52% | 88,386 |
| Jun 19, 2026 | 1.41 | 1.45 | 1.33 | 1.42 | 1.42 | 2.16% | 51,571 |
| Jun 18, 2026 | 1.47 | 1.47 | 1.33 | 1.39 | 1.39 | -0.71% | 81,931 |
| Jun 17, 2026 | 1.38 | 1.42 | 1.32 | 1.40 | 1.40 | 2.19% | 24,499 |
| Jun 16, 2026 | 1.35 | 1.41 | 1.30 | 1.37 | 1.37 | 1.48% | 195,146 |
| Jun 15, 2026 | 1.37 | 1.43 | 1.34 | 1.35 | 1.35 | -1.46% | 20,127 |
| Jun 12, 2026 | 1.43 | 1.43 | 1.33 | 1.37 | 1.37 | - | 89,514 |
| Jun 11, 2026 | 1.37 | 1.37 | 1.25 | 1.37 | 1.37 | 4.58% | 98,031 |
| Jun 10, 2026 | 1.31 | 1.31 | 1.25 | 1.31 | 1.31 | 4.80% | 174,161 |
| Jun 9, 2026 | 1.28 | 1.37 | 1.25 | 1.25 | 1.25 | -4.58% | 252,092 |
| Jun 8, 2026 | 1.40 | 1.43 | 1.31 | 1.31 | 1.31 | -4.38% | 174,374 |
| Jun 5, 2026 | 1.34 | 1.37 | 1.25 | 1.37 | 1.37 | 4.58% | 117,770 |
| Jun 4, 2026 | 1.37 | 1.43 | 1.31 | 1.31 | 1.31 | -4.38% | 293,341 |
| Jun 3, 2026 | 1.44 | 1.48 | 1.37 | 1.37 | 1.37 | -4.86% | 70,800 |
| Jun 2, 2026 | 1.54 | 1.56 | 1.44 | 1.44 | 1.44 | -4.64% | 146,857 |
| Jun 1, 2026 | 1.50 | 1.59 | 1.49 | 1.51 | 1.51 | -2.58% | 22,135 |
| May 29, 2026 | 1.51 | 1.60 | 1.51 | 1.55 | 1.55 | 0.65% | 41,446 |
| May 27, 2026 | 1.57 | 1.62 | 1.51 | 1.54 | 1.54 | -1.91% | 40,825 |
| May 26, 2026 | 1.51 | 1.58 | 1.50 | 1.57 | 1.57 | 3.97% | 64,128 |
| May 25, 2026 | 1.56 | 1.61 | 1.50 | 1.51 | 1.51 | -3.21% | 33,669 |
| May 22, 2026 | 1.49 | 1.58 | 1.49 | 1.56 | 1.56 | - | 34,395 |
| May 21, 2026 | 1.55 | 1.62 | 1.55 | 1.56 | 1.56 | 0.65% | 45,400 |
| May 20, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | 1.31% | 55,236 |
| May 19, 2026 | 1.54 | 1.61 | 1.51 | 1.53 | 1.53 | -0.65% | 55,415 |
| May 18, 2026 | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | -3.14% | 22,357 |
| May 15, 2026 | 1.70 | 1.70 | 1.59 | 1.59 | 1.59 | -4.79% | 44,052 |
| May 14, 2026 | 1.52 | 1.68 | 1.52 | 1.67 | 1.67 | 4.37% | 101,474 |
| May 13, 2026 | 1.69 | 1.72 | 1.57 | 1.60 | 1.60 | -3.03% | 64,775 |
| May 12, 2026 | 1.64 | 1.68 | 1.53 | 1.65 | 1.65 | 2.48% | 75,615 |
| May 11, 2026 | 1.68 | 1.70 | 1.54 | 1.61 | 1.61 | -0.62% | 88,210 |
| May 8, 2026 | 1.58 | 1.62 | 1.50 | 1.62 | 1.62 | 4.52% | 34,662 |
| May 7, 2026 | 1.61 | 1.65 | 1.53 | 1.55 | 1.55 | -1.90% | 35,634 |
| May 6, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 4.64% | 38,668 |
| May 5, 2026 | 1.53 | 1.61 | 1.47 | 1.51 | 1.51 | -1.95% | 41,622 |
| May 4, 2026 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -3.75% | 47,318 |
| Apr 30, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -4.76% | 64,522 |
| Apr 29, 2026 | 1.66 | 1.81 | 1.66 | 1.68 | 1.68 | -3.45% | 75,863 |
| Apr 28, 2026 | 1.76 | 1.81 | 1.68 | 1.74 | 1.74 | -1.14% | 49,570 |
| Apr 27, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -4.86% | 73,313 |