Karnavati Finance Limited (BOM:538928)
India · Delayed Price · Currency is INR 1.200
+0.010 (0.84%)
At close: Mar 5, 2026
Karnavati Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.23 | 1.23 | 1.13 | 1.19 | 1.19 | 0.85% | 331,670 |
| Mar 2, 2026 | 1.17 | 1.28 | 1.17 | 1.18 | 1.18 | -4.07% | 419,425 |
| Feb 27, 2026 | 1.28 | 1.31 | 1.22 | 1.23 | 1.23 | -3.91% | 390,776 |
| Feb 26, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -3.76% | 446,424 |
| Feb 25, 2026 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 25,006 |
| Feb 24, 2026 | 1.36 | 1.43 | 1.35 | 1.37 | 1.37 | -0.72% | 22,436 |
| Feb 23, 2026 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | 0.73% | 57,271 |
| Feb 20, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 13,082 |
| Feb 19, 2026 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -2.13% | 40,044 |
| Feb 18, 2026 | 1.46 | 1.49 | 1.38 | 1.41 | 1.41 | -1.40% | 17,259 |
| Feb 17, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | 0.70% | 59,151 |
| Feb 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.41% | 14,638 |
| Feb 13, 2026 | 1.37 | 1.39 | 1.33 | 1.36 | 1.36 | -0.73% | 31,903 |
| Feb 12, 2026 | 1.43 | 1.43 | 1.34 | 1.37 | 1.37 | -1.44% | 20,164 |
| Feb 11, 2026 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | - | 9,045 |
| Feb 10, 2026 | 1.49 | 1.49 | 1.38 | 1.39 | 1.39 | -3.47% | 58,827 |
| Feb 9, 2026 | 1.45 | 1.45 | 1.39 | 1.44 | 1.44 | -1.37% | 46,640 |
| Feb 6, 2026 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | - | 12,498 |
| Feb 5, 2026 | 1.49 | 1.49 | 1.40 | 1.46 | 1.46 | 2.10% | 17,275 |
| Feb 4, 2026 | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | 3.62% | 47,071 |
| Feb 3, 2026 | 1.41 | 1.48 | 1.36 | 1.38 | 1.38 | -2.13% | 87,703 |
| Feb 2, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 3.68% | 9,500 |
| Feb 1, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 33,805 |
| Jan 30, 2026 | 1.35 | 1.44 | 1.35 | 1.39 | 1.39 | -2.11% | 44,824 |
| Jan 29, 2026 | 1.41 | 1.45 | 1.36 | 1.42 | 1.42 | 0.71% | 29,702 |
| Jan 28, 2026 | 1.33 | 1.47 | 1.33 | 1.41 | 1.41 | 0.71% | 28,311 |
| Jan 27, 2026 | 1.41 | 1.47 | 1.37 | 1.40 | 1.40 | -2.78% | 34,770 |
| 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 |