Karnawati Innovation Limited (BOM:531671)
India · Delayed Price · Currency is INR 1.170
-0.020 (-1.68%)
At close: Oct 23, 2026
Karnawati Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.19 | 1.23 | 1.14 | 1.17 | 1.17 | -1.68% | 27,195 |
| Oct 22, 2026 | 1.24 | 1.27 | 1.12 | 1.19 | 1.19 | -7.75% | 61,667 |
| Oct 21, 2026 | 1.25 | 1.39 | 1.25 | 1.29 | 1.29 | 3.20% | 38,965 |
| Oct 19, 2026 | 1.23 | 1.35 | 1.23 | 1.25 | 1.25 | -2.34% | 27,353 |
| Oct 16, 2026 | 1.23 | 1.31 | 1.23 | 1.28 | 1.28 | -2.29% | 27,765 |
| Oct 15, 2026 | 1.37 | 1.37 | 1.23 | 1.31 | 1.31 | -4.38% | 37,331 |
| Oct 14, 2026 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | -0.72% | 22,035 |
| Oct 13, 2026 | 1.39 | 1.40 | 1.33 | 1.38 | 1.38 | 4.55% | 63,203 |
| Oct 12, 2026 | 1.33 | 1.40 | 1.30 | 1.32 | 1.32 | 1.54% | 111,482 |
| Oct 9, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -2.26% | 275,313 |
| Oct 8, 2026 | 1.10 | 1.35 | 1.09 | 1.33 | 1.33 | 17.70% | 397,021 |
| Oct 7, 2026 | 1.16 | 1.21 | 1.08 | 1.13 | 1.13 | -5.83% | 130,509 |
| Oct 6, 2026 | 1.19 | 1.23 | 1.16 | 1.20 | 1.20 | 1.69% | 55,470 |
| Oct 5, 2026 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 29,991 |
| Oct 1, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 65,311 |
| Sep 30, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | - | 30,058 |
| Sep 29, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 22,237 |
| Sep 28, 2026 | 1.16 | 1.22 | 1.15 | 1.19 | 1.19 | 2.59% | 47,222 |
| Sep 25, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 21,757 |
| Sep 24, 2026 | 1.15 | 1.23 | 1.15 | 1.20 | 1.20 | 0.84% | 60,645 |
| Sep 23, 2026 | 1.23 | 1.23 | 1.13 | 1.19 | 1.19 | -0.83% | 36,457 |
| Sep 22, 2026 | 1.23 | 1.23 | 1.11 | 1.20 | 1.20 | -0.83% | 82,655 |
| Sep 21, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 24,262 |
| Sep 18, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | -1.64% | 33,579 |
| Sep 17, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 25,245 |
| Sep 16, 2026 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -0.81% | 94,996 |
| Sep 15, 2026 | 1.22 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 47,466 |
| Sep 11, 2026 | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | - | 36,027 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 52,016 |
| Sep 9, 2026 | 1.26 | 1.29 | 1.23 | 1.26 | 1.26 | 1.61% | 24,291 |
| Sep 8, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 46,275 |
| Sep 7, 2026 | 1.26 | 1.28 | 1.21 | 1.27 | 1.27 | 4.96% | 82,326 |
| Sep 4, 2026 | 1.27 | 1.28 | 1.15 | 1.21 | 1.21 | -3.97% | 87,422 |
| Sep 3, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 45,270 |
| Sep 2, 2026 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | 1.60% | 40,229 |
| Sep 1, 2026 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | -2.34% | 104,396 |
| Aug 31, 2026 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 77,363 |
| Aug 28, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 43,094 |
| Aug 27, 2026 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | - | 76,776 |
| Aug 26, 2026 | 1.27 | 1.29 | 1.22 | 1.27 | 1.27 | -2.31% | 75,857 |
| Aug 25, 2026 | 1.29 | 1.38 | 1.20 | 1.30 | 1.30 | 3.17% | 287,044 |
| Aug 24, 2026 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 0.80% | 75,639 |
| Aug 21, 2026 | 1.27 | 1.28 | 1.22 | 1.25 | 1.25 | -0.79% | 33,984 |
| Aug 20, 2026 | 1.45 | 1.45 | 1.22 | 1.26 | 1.26 | -6.67% | 166,866 |
| Aug 19, 2026 | 1.31 | 1.50 | 1.29 | 1.35 | 1.35 | -1.46% | 155,138 |
| Aug 18, 2026 | 1.45 | 1.47 | 1.32 | 1.37 | 1.37 | 2.24% | 212,652 |
| Aug 17, 2026 | 1.40 | 1.42 | 1.30 | 1.34 | 1.34 | - | 56,667 |
| Aug 14, 2026 | 1.32 | 1.34 | 1.21 | 1.34 | 1.34 | 9.84% | 332,419 |
| Aug 13, 2026 | 1.19 | 1.23 | 1.15 | 1.22 | 1.22 | 3.39% | 57,890 |
| Aug 12, 2026 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -1.67% | 27,302 |