Karnimata Cold Storage Limited (BOM:537784)
India · Delayed Price · Currency is INR 9.32
0.00 (0.00%)
At close: Dec 9, 2025
Karnimata Cold Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 6,000 |
| Oct 6, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 6,000 |
| May 30, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 4.84% | 6,000 |
| May 12, 2025 | 6.25 | 8.89 | 6.25 | 8.89 | 8.89 | 19.97% | 12,000 |
| Apr 29, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -19.46% | 6,000 |
| Apr 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -20.00% | 6,000 |
| Mar 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 6,000 |
| Mar 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.43% | 12,000 |
| Feb 5, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 4.92% | 6,000 |
| Feb 4, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 4.98% | 6,000 |
| Jan 13, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -4.99% | 6,000 |
| Jan 7, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 4.97% | 6,000 |
| Nov 12, 2024 | 11.65 | 11.65 | 11.07 | 11.07 | 11.07 | -4.98% | 12,000 |
| Nov 7, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -4.74% | 6,000 |
| Oct 22, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | 6,000 |
| Oct 21, 2024 | 13.51 | 13.51 | 12.23 | 12.23 | 12.23 | -4.97% | 24,000 |
| Oct 18, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 4.98% | 12,000 |
| Oct 17, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 4.97% | 12,000 |
| Oct 16, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -4.96% | 6,000 |
| Sep 25, 2024 | 12.68 | 12.68 | 12.29 | 12.29 | 12.29 | 1.74% | 12,000 |
| Sep 24, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 4.95% | 12,000 |
| Sep 23, 2024 | 11.44 | 11.51 | 11.44 | 11.51 | 11.51 | 9.93% | 36,000 |
| Sep 20, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 9.98% | 12,000 |
| Sep 19, 2024 | 9.51 | 9.52 | 9.51 | 9.52 | 9.52 | 9.93% | 12,000 |
| Sep 11, 2024 | 8.68 | 8.68 | 8.66 | 8.66 | 8.66 | -8.36% | 12,000 |
| Sep 6, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -9.91% | 6,000 |
| Sep 3, 2024 | 9.35 | 10.49 | 9.35 | 10.49 | 10.49 | 1.06% | 12,000 |
| Aug 29, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 9.38% | 6,000 |
| Aug 20, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.96% | 6,000 |
| Aug 16, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -9.95% | 6,000 |
| Aug 12, 2024 | 9.40 | 10.75 | 9.40 | 10.75 | 10.75 | 3.86% | 12,000 |
| Aug 9, 2024 | 9.26 | 10.35 | 9.26 | 10.35 | 10.35 | 0.88% | 18,000 |
| Aug 2, 2024 | 10.65 | 10.65 | 10.20 | 10.26 | 10.26 | -9.20% | 48,000 |
| Jul 30, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -16.36% | 6,000 |
| Jul 29, 2024 | 13.62 | 13.90 | 13.46 | 13.51 | 13.51 | -19.68% | 36,000 |
| Jul 26, 2024 | 13.68 | 19.60 | 13.68 | 16.82 | 16.82 | -1.64% | 24,000 |
| Feb 9, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | 6,000 |
| Feb 7, 2024 | 17.30 | 18.00 | 17.30 | 18.00 | 18.00 | -0.11% | 12,000 |
| Feb 2, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -4.96% | 6,000 |
| Feb 1, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -4.96% | 6,000 |
| Jan 31, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.15% | 12,000 |
| Jan 30, 2024 | 20.12 | 20.12 | 19.00 | 19.98 | 19.98 | 4.23% | 18,000 |
| Jan 29, 2024 | 19.23 | 19.23 | 17.41 | 19.17 | 19.17 | 4.64% | 42,000 |
| Jan 25, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 4.99% | 30,000 |
| Jan 24, 2024 | 16.10 | 17.45 | 15.10 | 17.45 | 17.45 | 9.82% | 72,000 |
| Jan 23, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 9.97% | 6,000 |
| Jan 20, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 9.97% | 42,000 |
| Jan 19, 2024 | 11.44 | 13.14 | 11.26 | 13.14 | 13.14 | 20.00% | 90,000 |
| Jan 18, 2024 | 10.51 | 11.84 | 10.10 | 10.95 | 10.95 | 10.38% | 84,000 |