Karnawati Innovation Limited (BOM:531671)
India · Delayed Price · Currency is INR 1.210
-0.010 (-0.82%)
At close: Jul 31, 2026
Karnawati Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.31 | 1.31 | 1.21 | 1.22 | 1.22 | -2.40% | 52,121 |
| Jul 29, 2026 | 1.27 | 1.27 | 1.15 | 1.25 | 1.25 | 3.31% | 111,208 |
| Jul 28, 2026 | 1.25 | 1.31 | 1.19 | 1.21 | 1.21 | -3.20% | 28,401 |
| Jul 27, 2026 | 1.23 | 1.26 | 1.15 | 1.25 | 1.25 | 3.31% | 24,553 |
| Jul 24, 2026 | 1.22 | 1.22 | 1.15 | 1.21 | 1.21 | 2.54% | 23,954 |
| Jul 23, 2026 | 1.19 | 1.23 | 1.15 | 1.18 | 1.18 | -0.84% | 21,913 |
| Jul 22, 2026 | 1.27 | 1.31 | 1.19 | 1.19 | 1.19 | -4.80% | 68,174 |
| Jul 21, 2026 | 1.28 | 1.28 | 1.16 | 1.25 | 1.25 | 2.46% | 30,065 |
| Jul 20, 2026 | 1.22 | 1.22 | 1.12 | 1.22 | 1.22 | 4.27% | 20,217 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.17 | 1.17 | 1.17 | -4.88% | 46,673 |
| Jul 16, 2026 | 1.27 | 1.27 | 1.16 | 1.23 | 1.23 | 0.82% | 24,360 |
| Jul 15, 2026 | 1.27 | 1.27 | 1.17 | 1.22 | 1.22 | 0.83% | 17,099 |
| Jul 14, 2026 | 1.24 | 1.27 | 1.15 | 1.21 | 1.21 | - | 16,399 |
| Jul 13, 2026 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 25,306 |
| Jul 10, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 4.13% | 31,683 |
| Jul 9, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 20,493 |
| 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 |