Karnavati Finance Limited (BOM:538928)
India · Delayed Price · Currency is INR 1.390
+0.070 (5.30%)
At close: Oct 1, 2026
Karnavati Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.43 | 1.43 | 1.28 | 1.39 | 1.39 | 5.30% | 37,270 |
| Sep 30, 2026 | 1.36 | 1.39 | 1.31 | 1.32 | 1.32 | -2.94% | 13,026 |
| Sep 29, 2026 | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | -2.16% | 20,771 |
| Sep 28, 2026 | 1.37 | 1.45 | 1.37 | 1.39 | 1.39 | 2.21% | 36,636 |
| Sep 25, 2026 | 1.37 | 1.37 | 1.28 | 1.36 | 1.36 | -2.86% | 54,009 |
| Sep 24, 2026 | 1.42 | 1.42 | 1.31 | 1.40 | 1.40 | -1.41% | 10,591 |
| Sep 23, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 19,447 |
| Sep 22, 2026 | 1.42 | 1.42 | 1.33 | 1.41 | 1.41 | 6.02% | 32,161 |
| Sep 21, 2026 | 1.36 | 1.45 | 1.31 | 1.33 | 1.33 | -2.21% | 24,565 |
| Sep 18, 2026 | 1.40 | 1.40 | 1.30 | 1.36 | 1.36 | 0.74% | 11,463 |
| Sep 17, 2026 | 1.46 | 1.46 | 1.31 | 1.35 | 1.35 | -1.46% | 6,861 |
| Sep 16, 2026 | 1.36 | 1.48 | 1.28 | 1.37 | 1.37 | 0.74% | 6,636 |
| Sep 15, 2026 | 1.35 | 1.50 | 1.25 | 1.36 | 1.36 | 0.74% | 32,638 |
| Sep 11, 2026 | 1.36 | 1.55 | 1.25 | 1.35 | 1.35 | - | 18,386 |
| Sep 10, 2026 | 1.30 | 1.35 | 1.13 | 1.35 | 1.35 | 3.85% | 60,584 |
| Sep 9, 2026 | 1.35 | 1.35 | 1.24 | 1.30 | 1.30 | -2.26% | 17,000 |
| Sep 8, 2026 | 1.27 | 1.35 | 1.25 | 1.33 | 1.33 | 3.10% | 38,900 |
| Sep 7, 2026 | 1.35 | 1.35 | 1.22 | 1.29 | 1.29 | -4.44% | 130,126 |
| Sep 4, 2026 | 1.40 | 1.44 | 1.32 | 1.35 | 1.35 | -3.57% | 24,410 |
| Sep 3, 2026 | 1.36 | 1.40 | 1.33 | 1.40 | 1.40 | 2.94% | 19,715 |
| Sep 2, 2026 | 1.36 | 1.42 | 1.33 | 1.36 | 1.36 | - | 6,818 |
| Sep 1, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -2.16% | 4,227 |
| Aug 31, 2026 | 1.35 | 1.43 | 1.35 | 1.39 | 1.39 | 3.73% | 4,134 |
| Aug 28, 2026 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | -4.29% | 8,496 |
| Aug 27, 2026 | 1.36 | 1.45 | 1.33 | 1.40 | 1.40 | 2.94% | 6,887 |
| Aug 26, 2026 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -2.86% | 4,569 |
| Aug 25, 2026 | 1.40 | 1.42 | 1.36 | 1.40 | 1.40 | 2.94% | 6,125 |
| Aug 24, 2026 | 1.48 | 1.48 | 1.35 | 1.36 | 1.36 | -2.16% | 4,435 |
| Aug 21, 2026 | 1.49 | 1.49 | 1.34 | 1.39 | 1.39 | -0.71% | 39,785 |
| Aug 20, 2026 | 1.37 | 1.46 | 1.35 | 1.40 | 1.40 | 4.48% | 38,335 |
| Aug 19, 2026 | 1.47 | 1.47 | 1.33 | 1.34 | 1.34 | -2.19% | 9,029 |
| Aug 18, 2026 | 1.46 | 1.48 | 1.31 | 1.37 | 1.37 | -6.80% | 69,141 |
| Aug 17, 2026 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | 5.76% | 152,507 |
| Aug 14, 2026 | 1.42 | 1.52 | 1.34 | 1.39 | 1.39 | -2.11% | 113,387 |
| Aug 13, 2026 | 1.51 | 1.58 | 1.37 | 1.42 | 1.42 | -2.74% | 63,884 |
| Aug 12, 2026 | 1.37 | 1.53 | 1.31 | 1.46 | 1.46 | 9.77% | 43,211 |
| Aug 11, 2026 | 1.33 | 1.38 | 1.32 | 1.33 | 1.33 | - | 17,832 |
| Aug 10, 2026 | 1.36 | 1.39 | 1.32 | 1.33 | 1.33 | -2.21% | 6,035 |
| Aug 7, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 2.26% | 3,139 |
| Aug 6, 2026 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | -0.75% | 5,175 |
| Aug 5, 2026 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | 1.52% | 6,499 |
| Aug 4, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 55,378 |
| Aug 3, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | - | 4,078 |
| Jul 31, 2026 | 1.33 | 1.39 | 1.33 | 1.35 | 1.35 | 2.27% | 7,503 |
| Jul 30, 2026 | 1.36 | 1.40 | 1.32 | 1.32 | 1.32 | -2.22% | 7,014 |
| Jul 29, 2026 | 1.25 | 1.37 | 1.25 | 1.35 | 1.35 | - | 24,360 |
| Jul 28, 2026 | 1.30 | 1.51 | 1.30 | 1.35 | 1.35 | 2.27% | 27,863 |
| Jul 27, 2026 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 5,981 |
| Jul 24, 2026 | 1.35 | 1.40 | 1.32 | 1.35 | 1.35 | - | 9,294 |
| Jul 23, 2026 | 1.40 | 1.42 | 1.33 | 1.35 | 1.35 | -0.74% | 12,874 |