Karnavati Finance Limited (BOM:538928)
India · Delayed Price · Currency is INR 1.370
-0.020 (-1.44%)
At close: Jun 17, 2026
Karnavati Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |