Karnavati Finance Limited (BOM:538928)
India · Delayed Price · Currency is INR 1.350
-0.110 (-7.53%)
At close: May 6, 2026
Karnavati Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 1.30 | 1.30 | 1.19 | 1.30 | 1.30 | 4.84% | 857,930 |
| Mar 10, 2026 | 1.23 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | 833,814 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.18 | 1.19 | 1.19 | -4.03% | 959,029 |
| Mar 6, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 3.33% | 738,501 |
| Mar 5, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 321,105 |
| 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 |