Karnavati Finance Limited (BOM:538928)
India · Delayed Price · Currency is INR 1.350
+0.030 (2.27%)
At close: Jul 31, 2026
Karnavati Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1.40 | 1.50 | 1.35 | 1.36 | 1.36 | -1.45% | 45,778 |
| Jul 21, 2026 | 1.34 | 1.44 | 1.32 | 1.38 | 1.38 | 1.47% | 6,188 |
| Jul 20, 2026 | 1.40 | 1.45 | 1.25 | 1.36 | 1.36 | -6.21% | 11,183 |
| Jul 17, 2026 | 1.45 | 1.48 | 1.35 | 1.45 | 1.45 | 2.11% | 20,250 |
| Jul 16, 2026 | 1.43 | 1.46 | 1.37 | 1.42 | 1.42 | 5.97% | 4,787 |
| Jul 15, 2026 | 1.32 | 1.42 | 1.32 | 1.34 | 1.34 | - | 4,097 |
| Jul 14, 2026 | 1.41 | 1.41 | 1.30 | 1.34 | 1.34 | -4.29% | 16,844 |
| Jul 13, 2026 | 1.41 | 1.42 | 1.34 | 1.40 | 1.40 | 3.70% | 13,655 |
| Jul 10, 2026 | 1.37 | 1.42 | 1.34 | 1.35 | 1.35 | -0.74% | 7,145 |
| Jul 9, 2026 | 1.39 | 1.46 | 1.33 | 1.36 | 1.36 | - | 24,211 |
| Jul 8, 2026 | 1.38 | 1.49 | 1.33 | 1.36 | 1.36 | 1.49% | 10,137 |
| Jul 7, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 4,896 |
| Jul 6, 2026 | 1.35 | 1.41 | 1.33 | 1.34 | 1.34 | -3.60% | 20,766 |
| Jul 3, 2026 | 1.46 | 1.46 | 1.33 | 1.39 | 1.39 | -2.80% | 44,750 |
| Jul 2, 2026 | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | 1.42% | 25,146 |
| Jul 1, 2026 | 1.41 | 1.48 | 1.40 | 1.41 | 1.41 | -4.73% | 36,077 |
| Jun 30, 2026 | 1.55 | 1.55 | 1.40 | 1.48 | 1.48 | 1.37% | 527,918 |
| Jun 29, 2026 | 1.46 | 1.46 | 1.38 | 1.46 | 1.46 | - | 14,739 |
| Jun 25, 2026 | 1.40 | 1.49 | 1.35 | 1.46 | 1.46 | 4.29% | 11,220 |
| Jun 24, 2026 | 1.49 | 1.49 | 1.35 | 1.40 | 1.40 | -4.76% | 57,347 |
| Jun 23, 2026 | 1.44 | 1.49 | 1.37 | 1.47 | 1.47 | 4.26% | 28,920 |
| Jun 22, 2026 | 1.42 | 1.49 | 1.36 | 1.41 | 1.41 | 1.44% | 7,397 |
| Jun 19, 2026 | 1.42 | 1.48 | 1.33 | 1.39 | 1.39 | -2.11% | 15,465 |
| Jun 18, 2026 | 1.32 | 1.49 | 1.32 | 1.42 | 1.42 | 3.65% | 42,118 |
| Jun 17, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 8,229 |
| Jun 16, 2026 | 1.46 | 1.46 | 1.33 | 1.39 | 1.39 | -4.79% | 23,140 |
| Jun 15, 2026 | 1.29 | 1.51 | 1.23 | 1.46 | 1.46 | 15.87% | 194,464 |
| Jun 12, 2026 | 1.30 | 1.35 | 1.11 | 1.26 | 1.26 | -3.08% | 30,469 |
| Jun 11, 2026 | 1.25 | 1.35 | 1.25 | 1.30 | 1.30 | -0.76% | 5,555 |
| Jun 10, 2026 | 1.25 | 1.36 | 1.25 | 1.31 | 1.31 | - | 5,632 |
| Jun 9, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | - | 13,934 |
| Jun 8, 2026 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | 3.97% | 15,833 |
| Jun 5, 2026 | 1.32 | 1.36 | 1.21 | 1.26 | 1.26 | -3.82% | 39,804 |
| Jun 4, 2026 | 1.28 | 1.32 | 1.26 | 1.31 | 1.31 | 2.34% | 28,946 |
| Jun 3, 2026 | 1.25 | 1.29 | 1.22 | 1.28 | 1.28 | 2.40% | 19,475 |
| Jun 2, 2026 | 1.31 | 1.35 | 1.22 | 1.25 | 1.25 | -4.58% | 105,556 |
| Jun 1, 2026 | 1.37 | 1.37 | 1.29 | 1.31 | 1.31 | -5.07% | 37,298 |
| May 29, 2026 | 1.48 | 1.48 | 1.25 | 1.38 | 1.38 | - | 82,483 |
| 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 |