Karnavati Finance Limited (BOM:538928)
India · Delayed Price · Currency is INR 1.360
0.00 (0.00%)
At close: May 26, 2026
Karnavati Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.30 | 1.48 | 1.30 | 1.38 | 1.38 | 1.47% | 40,346 |
| May 26, 2026 | 1.35 | 1.38 | 1.31 | 1.36 | 1.36 | - | 18,849 |
| May 25, 2026 | 1.34 | 1.43 | 1.34 | 1.36 | 1.36 | 1.49% | 11,533 |
| May 22, 2026 | 1.38 | 1.44 | 1.32 | 1.34 | 1.34 | -2.90% | 54,718 |
| May 21, 2026 | 1.28 | 1.44 | 1.28 | 1.38 | 1.38 | 2.22% | 25,281 |
| May 20, 2026 | 1.35 | 1.39 | 1.32 | 1.35 | 1.35 | - | 12,004 |
| May 19, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -2.17% | 12,469 |
| May 18, 2026 | 1.39 | 1.39 | 1.31 | 1.38 | 1.38 | 3.76% | 26,070 |
| May 15, 2026 | 1.36 | 1.41 | 1.31 | 1.33 | 1.33 | -2.21% | 30,898 |
| May 14, 2026 | 1.41 | 1.49 | 1.31 | 1.36 | 1.36 | -0.73% | 25,471 |
| May 13, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | 1.48% | 12,893 |
| May 12, 2026 | 1.39 | 1.42 | 1.34 | 1.35 | 1.35 | -2.88% | 29,091 |
| May 11, 2026 | 1.43 | 1.43 | 1.31 | 1.39 | 1.39 | -1.42% | 43,628 |
| May 8, 2026 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 3.68% | 19,946 |
| May 7, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 18,390 |
| May 6, 2026 | 1.34 | 1.42 | 1.32 | 1.35 | 1.35 | -7.53% | 253,294 |
| May 5, 2026 | 1.45 | 1.50 | 1.36 | 1.46 | 1.46 | - | 28,422 |
| May 4, 2026 | 1.45 | 1.49 | 1.40 | 1.46 | 1.46 | 2.82% | 24,083 |
| Apr 30, 2026 | 1.40 | 1.45 | 1.38 | 1.42 | 1.42 | - | 9,524 |
| Apr 29, 2026 | 1.49 | 1.49 | 1.40 | 1.42 | 1.42 | -0.70% | 26,703 |
| Apr 28, 2026 | 1.45 | 1.48 | 1.42 | 1.43 | 1.43 | - | 4,224 |
| Apr 27, 2026 | 1.41 | 1.49 | 1.35 | 1.43 | 1.43 | 1.42% | 42,187 |
| Apr 24, 2026 | 1.45 | 1.50 | 1.38 | 1.41 | 1.41 | -2.08% | 14,741 |
| Apr 23, 2026 | 1.49 | 1.53 | 1.40 | 1.44 | 1.44 | -2.04% | 30,142 |
| Apr 22, 2026 | 1.52 | 1.52 | 1.42 | 1.47 | 1.47 | - | 9,989 |
| Apr 21, 2026 | 1.47 | 1.53 | 1.40 | 1.47 | 1.47 | 2.08% | 19,586 |
| Apr 20, 2026 | 1.38 | 1.50 | 1.38 | 1.44 | 1.44 | -2.04% | 72,083 |
| Apr 17, 2026 | 1.39 | 1.48 | 1.37 | 1.47 | 1.47 | 4.26% | 20,542 |
| Apr 16, 2026 | 1.35 | 1.48 | 1.35 | 1.41 | 1.41 | -0.70% | 32,641 |
| Apr 15, 2026 | 1.55 | 1.58 | 1.38 | 1.42 | 1.42 | -7.19% | 243,084 |
| Apr 13, 2026 | 1.38 | 1.60 | 1.38 | 1.53 | 1.53 | 3.38% | 74,165 |
| Apr 10, 2026 | 1.42 | 1.49 | 1.33 | 1.48 | 1.48 | 8.82% | 41,193 |
| Apr 9, 2026 | 1.32 | 1.51 | 1.32 | 1.36 | 1.36 | -1.45% | 54,307 |
| Apr 8, 2026 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 9.52% | 28,346 |
| Apr 7, 2026 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 5.00% | 24,753 |
| Apr 6, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -0.83% | 10,828 |
| Apr 2, 2026 | 1.21 | 1.21 | 1.12 | 1.21 | 1.21 | 4.31% | 4,577 |
| Apr 1, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 4.50% | 9,552 |
| Mar 30, 2026 | 1.13 | 1.18 | 1.08 | 1.11 | 1.11 | -1.77% | 51,218 |
| Mar 27, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -3.42% | 46,383 |
| Mar 25, 2026 | 1.17 | 1.26 | 1.16 | 1.17 | 1.17 | -4.10% | 45,825 |
| Mar 24, 2026 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | - | 370,781 |
| Mar 23, 2026 | 1.32 | 1.32 | 1.21 | 1.22 | 1.22 | -3.17% | 1,000,470 |
| Mar 20, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 5.00% | 1,114,006 |
| Mar 19, 2026 | 1.21 | 1.28 | 1.20 | 1.20 | 1.20 | -4.76% | 14,999 |
| Mar 18, 2026 | 1.31 | 1.36 | 1.26 | 1.26 | 1.26 | -4.55% | 29,134 |
| Mar 17, 2026 | 1.27 | 1.33 | 1.22 | 1.32 | 1.32 | 3.13% | 193,349 |
| Mar 16, 2026 | 1.37 | 1.37 | 1.27 | 1.28 | 1.28 | -3.03% | 227,495 |
| Mar 13, 2026 | 1.36 | 1.42 | 1.30 | 1.32 | 1.32 | -2.94% | 354,850 |
| Mar 12, 2026 | 1.35 | 1.36 | 1.26 | 1.36 | 1.36 | 4.62% | 391,418 |