IST:KARSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	13.58	13.64	13.11	13.14	13.14	-2.95%	12,964,144
Jun 19, 2026	13.75	13.95	13.49	13.54	13.54	-3.49%	30,253,020
Jun 18, 2026	12.74	14.03	12.66	14.03	14.03	9.95%	72,061,967
Jun 17, 2026	12.71	12.92	12.27	12.76	12.76	1.84%	25,293,390
Jun 16, 2026	12.52	12.66	12.17	12.53	12.53	-0.32%	21,996,230
Jun 15, 2026	12.42	12.67	12.33	12.57	12.57	4.23%	17,158,070
Jun 12, 2026	12.21	12.49	11.89	12.06	12.06	-0.08%	17,141,300
Jun 11, 2026	12.08	12.47	11.86	12.07	12.07	-	17,375,710
Jun 10, 2026	12.41	12.52	12.03	12.07	12.07	-3.36%	13,078,640
Jun 9, 2026	12.90	12.97	12.35	12.49	12.49	-3.18%	12,519,680
Jun 8, 2026	12.67	13.23	12.65	12.90	12.90	0.08%	24,094,606
Jun 5, 2026	13.71	13.86	12.86	12.89	12.89	-6.25%	23,487,221
Jun 4, 2026	13.41	13.83	13.38	13.75	13.75	3.15%	30,372,097
Jun 3, 2026	13.57	13.94	13.33	13.33	13.33	-2.20%	29,791,500
Jun 2, 2026	13.20	13.80	13.20	13.63	13.63	3.65%	29,816,080
Jun 1, 2026	12.90	13.38	12.80	13.15	13.15	2.81%	33,206,810
May 26, 2026	12.65	12.79	12.48	12.79	12.79	0.16%	9,108,020
May 25, 2026	12.81	13.48	12.66	12.77	12.77	0.31%	27,045,430
May 22, 2026	11.45	12.73	11.43	12.73	12.73	9.93%	73,296,600
May 21, 2026	12.85	12.91	11.58	11.58	11.58	-9.95%	23,859,800
May 20, 2026	13.33	13.49	12.73	12.86	12.86	-3.31%	29,597,230
May 18, 2026	13.60	15.00	13.27	13.30	13.30	-2.78%	21,030,020
May 15, 2026	14.05	14.32	13.61	13.68	13.68	-3.66%	23,960,390
May 14, 2026	14.75	15.25	14.16	14.20	14.20	-3.07%	55,264,010
May 13, 2026	14.30	15.15	13.81	14.65	14.65	5.40%	127,129,100
May 12, 2026	13.16	13.90	13.00	13.90	13.90	9.97%	28,117,300
May 11, 2026	12.22	12.75	12.19	12.64	12.64	4.03%	27,587,510
May 8, 2026	12.19	12.30	12.01	12.15	12.15	-0.16%	15,911,220
May 7, 2026	11.82	12.24	11.76	12.17	12.17	3.84%	15,995,960
May 6, 2026	11.49	11.83	11.45	11.72	11.72	3.35%	18,505,570
May 5, 2026	11.35	11.65	11.29	11.34	11.34	-0.44%	14,895,740
May 4, 2026	11.56	11.68	11.27	11.39	11.39	-1.21%	13,127,290
Apr 30, 2026	11.55	11.72	11.48	11.53	11.53	-0.43%	8,836,467
Apr 29, 2026	12.17	12.34	11.58	11.58	11.58	-4.46%	26,595,390
Apr 28, 2026	11.60	12.38	11.46	12.12	12.12	4.48%	41,182,560
Apr 27, 2026	11.30	11.66	11.14	11.60	11.60	2.65%	21,673,030
Apr 24, 2026	11.31	11.36	10.97	11.30	11.30	-0.09%	16,206,450
Apr 22, 2026	11.60	11.66	11.11	11.31	11.31	-2.33%	19,799,460
Apr 21, 2026	11.51	11.92	11.47	11.58	11.58	0.96%	33,493,090
Apr 20, 2026	10.79	11.65	10.70	11.47	11.47	5.23%	32,539,000
Apr 17, 2026	10.44	10.90	10.42	10.90	10.90	4.41%	13,300,120
Apr 16, 2026	10.76	10.78	10.23	10.44	10.44	-1.97%	11,913,400
Apr 15, 2026	10.65	10.82	10.54	10.65	10.65	0.66%	14,381,680
Apr 14, 2026	10.40	10.83	10.32	10.58	10.58	2.12%	30,219,570
Apr 13, 2026	9.91	10.36	9.78	10.36	10.36	3.60%	15,504,680
Apr 10, 2026	9.89	10.05	9.89	10.00	10.00	1.73%	13,090,360
Apr 9, 2026	9.84	10.18	9.78	9.83	9.83	-0.20%	31,290,250
Apr 8, 2026	9.65	9.99	9.61	9.85	9.85	4.90%	26,812,550
Apr 7, 2026	9.62	9.64	9.31	9.39	9.39	-2.09%	5,639,355
Apr 6, 2026	9.54	9.66	9.52	9.59	9.59	0.95%	7,449,041