Karnawati Innovation Limited (BOM:531671)
India · Delayed Price · Currency is INR 1.540
-0.030 (-1.91%)
At close: May 27, 2026
Karnawati Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 1.90 | 1.91 | 1.85 | 1.85 | 1.85 | -4.64% | 77,454 |
| Apr 23, 2026 | 2.06 | 2.13 | 1.94 | 1.94 | 1.94 | -4.90% | 107,759 |
| Apr 22, 2026 | 1.93 | 2.10 | 1.93 | 2.04 | 2.04 | 5.70% | 193,698 |
| Apr 21, 2026 | 1.77 | 1.95 | 1.66 | 1.93 | 1.93 | 8.43% | 99,738 |
| Apr 20, 2026 | 1.75 | 1.88 | 1.75 | 1.78 | 1.78 | 3.49% | 77,279 |
| Apr 17, 2026 | 1.58 | 1.73 | 1.50 | 1.72 | 1.72 | 8.86% | 123,467 |
| Apr 16, 2026 | 1.65 | 1.65 | 1.53 | 1.58 | 1.58 | -1.86% | 69,081 |
| Apr 15, 2026 | 1.64 | 1.70 | 1.45 | 1.61 | 1.61 | 1.90% | 85,282 |
| Apr 13, 2026 | 1.68 | 1.68 | 1.56 | 1.58 | 1.58 | 2.60% | 48,165 |
| Apr 10, 2026 | 1.55 | 1.62 | 1.48 | 1.54 | 1.54 | -2.53% | 55,710 |
| Apr 9, 2026 | 1.49 | 1.67 | 1.49 | 1.58 | 1.58 | -0.63% | 35,653 |
| Apr 8, 2026 | 1.66 | 1.73 | 1.52 | 1.59 | 1.59 | - | 118,053 |
| Apr 7, 2026 | 1.59 | 1.59 | 1.52 | 1.59 | 1.59 | 4.61% | 53,088 |
| Apr 6, 2026 | 1.45 | 1.52 | 1.39 | 1.52 | 1.52 | 4.83% | 31,228 |
| Apr 2, 2026 | 1.39 | 1.45 | 1.34 | 1.45 | 1.45 | 4.32% | 15,164 |
| Apr 1, 2026 | 1.30 | 1.40 | 1.30 | 1.39 | 1.39 | 2.21% | 52,859 |
| Mar 30, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -4.90% | 26,058 |
| Mar 27, 2026 | 1.54 | 1.54 | 1.43 | 1.43 | 1.43 | -4.67% | 39,108 |
| Mar 25, 2026 | 1.54 | 1.58 | 1.44 | 1.50 | 1.50 | -0.66% | 114,161 |
| Mar 24, 2026 | 1.65 | 1.65 | 1.51 | 1.51 | 1.51 | -4.43% | 129,305 |
| Mar 23, 2026 | 1.64 | 1.70 | 1.58 | 1.58 | 1.58 | -4.82% | 35,722 |
| Mar 20, 2026 | 1.63 | 1.76 | 1.62 | 1.66 | 1.66 | -2.35% | 91,061 |
| Mar 19, 2026 | 1.78 | 1.86 | 1.70 | 1.70 | 1.70 | -4.49% | 46,712 |
| Mar 18, 2026 | 1.78 | 1.86 | 1.72 | 1.78 | 1.78 | - | 67,320 |
| Mar 17, 2026 | 1.78 | 1.79 | 1.65 | 1.78 | 1.78 | 4.09% | 72,276 |
| Mar 16, 2026 | 1.64 | 1.72 | 1.59 | 1.71 | 1.71 | 4.27% | 169,218 |
| Mar 13, 2026 | 1.60 | 1.64 | 1.50 | 1.64 | 1.64 | 4.46% | 142,008 |
| Mar 12, 2026 | 1.57 | 1.57 | 1.43 | 1.57 | 1.57 | 4.67% | 294,027 |