Karma Energy Limited (BOM:533451)
India · Delayed Price · Currency is INR 59.23
-2.40 (-3.89%)
At close: Sep 30, 2025
Karma Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 60.40 | 61.63 | 58.55 | 59.23 | 59.23 | -3.89% | 3,327 |
| Sep 29, 2025 | 61.63 | 62.78 | 61.63 | 61.63 | 61.63 | -4.99% | 2,223 |
| Sep 26, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | -4.99% | 1,711 |
| Sep 25, 2025 | 71.87 | 73.79 | 68.28 | 68.28 | 68.28 | -5.00% | 17,958 |
| Sep 24, 2025 | 70.49 | 71.87 | 68.64 | 71.87 | 71.87 | 9.99% | 105,127 |
| Sep 23, 2025 | 65.19 | 65.34 | 62.96 | 65.34 | 65.34 | 10.00% | 31,484 |
| Sep 22, 2025 | 59.40 | 59.40 | 58.02 | 59.40 | 59.40 | 10.00% | 9,920 |
| Sep 19, 2025 | 51.32 | 54.00 | 51.31 | 54.00 | 54.00 | 1.96% | 481 |
| Sep 18, 2025 | 52.00 | 53.52 | 51.50 | 52.96 | 52.96 | -2.29% | 2,043 |
| Sep 17, 2025 | 53.50 | 54.20 | 51.05 | 54.20 | 54.20 | 2.67% | 130 |
| Sep 16, 2025 | 51.80 | 53.50 | 51.80 | 52.79 | 52.79 | 1.73% | 1,586 |
| Sep 15, 2025 | 53.00 | 53.00 | 50.56 | 51.89 | 51.89 | -2.08% | 278 |
| Sep 12, 2025 | 53.30 | 53.30 | 50.73 | 52.99 | 52.99 | -0.58% | 2,318 |
| Sep 11, 2025 | 54.00 | 54.00 | 50.50 | 53.30 | 53.30 | 0.62% | 881 |
| Sep 10, 2025 | 51.08 | 52.99 | 50.00 | 52.97 | 52.97 | 3.28% | 700 |
| Sep 9, 2025 | 50.81 | 51.83 | 50.00 | 51.29 | 51.29 | -2.45% | 1,415 |
| Sep 8, 2025 | 52.98 | 52.98 | 50.41 | 52.58 | 52.58 | -0.76% | 961 |
| Sep 5, 2025 | 53.25 | 53.85 | 50.00 | 52.98 | 52.98 | 1.88% | 1,125 |
| Sep 4, 2025 | 51.99 | 52.00 | 51.99 | 52.00 | 52.00 | - | 182 |
| Sep 3, 2025 | 51.00 | 52.99 | 49.10 | 52.00 | 52.00 | 2.71% | 1,557 |
| Sep 2, 2025 | 50.50 | 51.95 | 49.49 | 50.63 | 50.63 | -0.69% | 596 |
| Sep 1, 2025 | 50.00 | 50.98 | 48.97 | 50.98 | 50.98 | -0.02% | 630 |
| Aug 29, 2025 | 50.99 | 50.99 | 50.48 | 50.99 | 50.99 | 1.86% | 1,021 |
| Aug 28, 2025 | 51.96 | 51.96 | 49.40 | 50.06 | 50.06 | -3.71% | 3,062 |
| Aug 26, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -4.99% | 3,426 |
| Aug 25, 2025 | 51.00 | 54.72 | 50.02 | 54.72 | 54.72 | 4.95% | 502 |
| Aug 22, 2025 | 54.99 | 54.99 | 51.65 | 52.14 | 52.14 | -3.98% | 1,104 |
| Aug 21, 2025 | 54.00 | 54.85 | 53.04 | 54.30 | 54.30 | -1.04% | 731 |
| Aug 20, 2025 | 55.40 | 55.41 | 53.81 | 54.87 | 54.87 | -2.47% | 391 |
| Aug 19, 2025 | 57.27 | 57.27 | 54.55 | 56.26 | 56.26 | -1.76% | 1,203 |
| Aug 18, 2025 | 57.34 | 57.34 | 53.22 | 57.27 | 57.27 | 2.36% | 256 |
| Aug 14, 2025 | 53.90 | 56.45 | 53.90 | 55.95 | 55.95 | 1.73% | 983 |
| Aug 13, 2025 | 57.10 | 57.10 | 53.01 | 55.00 | 55.00 | -1.24% | 884 |
| Aug 12, 2025 | 53.09 | 55.69 | 53.09 | 55.69 | 55.69 | 4.90% | 2,176 |
| Aug 11, 2025 | 55.74 | 57.29 | 52.00 | 53.09 | 53.09 | -2.85% | 4,696 |
| Aug 8, 2025 | 54.65 | 57.38 | 54.65 | 54.65 | 54.65 | - | 107 |
| Aug 7, 2025 | 54.90 | 57.50 | 52.31 | 54.65 | 54.65 | -0.73% | 4,382 |
| Aug 6, 2025 | 55.50 | 55.50 | 55.05 | 55.05 | 55.05 | -1.70% | 52 |
| Aug 5, 2025 | 56.62 | 58.50 | 54.00 | 56.00 | 56.00 | -1.10% | 2,112 |
| Aug 4, 2025 | 59.09 | 62.20 | 56.62 | 56.62 | 56.62 | -5.00% | 5,283 |
| Aug 1, 2025 | 60.60 | 61.15 | 59.09 | 59.60 | 59.60 | -4.18% | 4,135 |
| Jul 31, 2025 | 63.99 | 63.99 | 61.30 | 62.20 | 62.20 | -2.80% | 188 |
| Jul 30, 2025 | 67.43 | 67.43 | 62.21 | 63.99 | 63.99 | -2.23% | 1,858 |
| Jul 29, 2025 | 65.75 | 65.75 | 65.45 | 65.45 | 65.45 | 3.89% | 5 |
| Jul 28, 2025 | 66.45 | 68.49 | 62.21 | 63.00 | 63.00 | -3.79% | 742 |
| Jul 25, 2025 | 64.00 | 65.48 | 62.55 | 65.48 | 65.48 | -0.38% | 158 |
| Jul 24, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | -0.02% | 10 |
| Jul 23, 2025 | 65.00 | 65.85 | 64.00 | 65.74 | 65.74 | -0.23% | 1,925 |
| Jul 22, 2025 | 65.89 | 65.89 | 62.83 | 65.89 | 65.89 | -0.18% | 1,103 |
| Jul 21, 2025 | 64.56 | 67.00 | 64.56 | 66.01 | 66.01 | -2.70% | 2,009 |