Karnawati Innovation Limited (BOM:531671)
India · Delayed Price · Currency is INR 1.250
-0.010 (-0.79%)
At close: Aug 21, 2026
Karnawati Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 13,022 |
| Aug 10, 2026 | 1.22 | 1.30 | 1.16 | 1.21 | 1.21 | 0.83% | 58,302 |
| Aug 7, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 38,251 |
| Aug 6, 2026 | 1.20 | 1.23 | 1.16 | 1.21 | 1.21 | 0.83% | 85,347 |
| Aug 5, 2026 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | - | 44,925 |
| Aug 4, 2026 | 1.21 | 1.25 | 1.17 | 1.20 | 1.20 | -2.44% | 98,763 |
| Aug 3, 2026 | 1.25 | 1.25 | 1.17 | 1.23 | 1.23 | 1.65% | 114,031 |
| Jul 31, 2026 | 1.25 | 1.28 | 1.16 | 1.21 | 1.21 | -0.82% | 201,890 |
| 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 |