Karnavati Finance Limited (BOM:538928)
India · Delayed Price · Currency is INR 1.430
+0.050 (3.62%)
At close: Jan 21, 2026
Karnavati Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | 4.35% | 21,391 |
| Jan 22, 2026 | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | -3.50% | 29,748 |
| Jan 21, 2026 | 1.39 | 1.43 | 1.37 | 1.43 | 1.43 | 3.62% | 19,474 |
| Jan 20, 2026 | 1.45 | 1.46 | 1.36 | 1.38 | 1.38 | -2.13% | 12,755 |
| Jan 19, 2026 | 1.45 | 1.50 | 1.40 | 1.41 | 1.41 | -2.76% | 12,955 |
| Jan 16, 2026 | 1.57 | 1.57 | 1.43 | 1.45 | 1.45 | -3.33% | 95,466 |
| Jan 14, 2026 | 1.53 | 1.64 | 1.50 | 1.50 | 1.50 | -4.46% | 32,773 |
| Jan 13, 2026 | 1.53 | 1.60 | 1.48 | 1.57 | 1.57 | 2.61% | 12,791 |
| Jan 12, 2026 | 1.52 | 1.57 | 1.52 | 1.53 | 1.53 | 0.66% | 12,487 |
| Jan 9, 2026 | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | -2.56% | 24,259 |
| Jan 8, 2026 | 1.56 | 1.60 | 1.52 | 1.56 | 1.56 | -1.89% | 43,502 |
| Jan 7, 2026 | 1.62 | 1.68 | 1.56 | 1.59 | 1.59 | -3.05% | 35,178 |
| Jan 6, 2026 | 1.66 | 1.74 | 1.54 | 1.64 | 1.64 | -1.20% | 81,714 |
| Jan 5, 2026 | 1.60 | 1.74 | 1.60 | 1.66 | 1.66 | 3.75% | 30,950 |
| Jan 2, 2026 | 1.64 | 1.73 | 1.59 | 1.60 | 1.60 | -1.84% | 26,796 |
| Jan 1, 2026 | 1.78 | 1.78 | 1.52 | 1.63 | 1.63 | - | 57,385 |
| Dec 31, 2025 | 1.52 | 1.80 | 1.45 | 1.63 | 1.63 | 7.95% | 334,733 |
| Dec 30, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 2.03% | 60,103 |
| Dec 29, 2025 | 1.54 | 1.54 | 1.47 | 1.48 | 1.48 | -1.99% | 25,415 |
| Dec 26, 2025 | 1.49 | 1.54 | 1.43 | 1.51 | 1.51 | 3.42% | 47,670 |
| Dec 24, 2025 | 1.58 | 1.58 | 1.42 | 1.46 | 1.46 | -1.35% | 61,423 |
| Dec 23, 2025 | 1.40 | 1.50 | 1.40 | 1.48 | 1.48 | 0.68% | 48,799 |
| Dec 22, 2025 | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | 1.38% | 59,235 |
| Dec 19, 2025 | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -3.97% | 129,186 |
| Dec 18, 2025 | 1.48 | 1.53 | 1.44 | 1.51 | 1.51 | 4.86% | 35,360 |
| Dec 17, 2025 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | -0.69% | 23,419 |
| Dec 16, 2025 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | 2.11% | 13,906 |
| Dec 15, 2025 | 1.59 | 1.59 | 1.32 | 1.42 | 1.42 | - | 352,713 |
| Dec 12, 2025 | 1.47 | 1.47 | 1.35 | 1.42 | 1.42 | 2.90% | 30,843 |
| Dec 11, 2025 | 1.35 | 1.44 | 1.35 | 1.38 | 1.38 | -1.43% | 98,116 |
| Dec 10, 2025 | 1.44 | 1.48 | 1.39 | 1.40 | 1.40 | -1.41% | 10,066 |
| Dec 9, 2025 | 1.40 | 1.44 | 1.34 | 1.42 | 1.42 | 0.71% | 27,004 |
| Dec 8, 2025 | 1.44 | 1.47 | 1.32 | 1.41 | 1.41 | -1.40% | 31,993 |
| Dec 5, 2025 | 1.36 | 1.46 | 1.36 | 1.43 | 1.43 | 1.42% | 17,448 |
| Dec 4, 2025 | 1.47 | 1.53 | 1.40 | 1.41 | 1.41 | -4.08% | 87,080 |
| Dec 3, 2025 | 1.57 | 1.57 | 1.43 | 1.47 | 1.47 | -1.34% | 17,045 |
| Dec 2, 2025 | 1.44 | 1.53 | 1.44 | 1.49 | 1.49 | 1.36% | 17,069 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 12,736 |
| Nov 28, 2025 | 1.49 | 1.56 | 1.40 | 1.46 | 1.46 | -0.68% | 28,926 |
| Nov 27, 2025 | 1.48 | 1.70 | 1.23 | 1.47 | 1.47 | 0.68% | 174,056 |
| Nov 26, 2025 | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | - | 7,271 |
| Nov 25, 2025 | 1.45 | 1.47 | 1.36 | 1.46 | 1.46 | 0.69% | 27,457 |
| Nov 24, 2025 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | 0.69% | 35,407 |
| Nov 21, 2025 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -1.37% | 8,222 |
| Nov 20, 2025 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 53,246 |
| Nov 19, 2025 | 1.52 | 1.52 | 1.40 | 1.48 | 1.48 | -1.33% | 75,615 |
| Nov 18, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 16,666 |
| Nov 17, 2025 | 1.54 | 1.56 | 1.48 | 1.49 | 1.49 | -1.97% | 65,702 |
| Nov 14, 2025 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 29,772 |
| Nov 13, 2025 | 1.53 | 1.57 | 1.53 | 1.54 | 1.54 | - | 9,692 |