IST:KARTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	80.75	80.80	79.85	80.10	80.10	-0.93%	181,812
Feb 5, 2026	80.30	82.70	80.00	80.85	80.85	0.68%	282,016
Feb 4, 2026	80.35	81.45	80.30	80.30	80.30	0.12%	186,223
Feb 3, 2026	80.05	81.10	79.90	80.20	80.20	0.31%	241,756
Feb 2, 2026	80.70	81.15	78.50	79.95	79.95	-0.93%	312,470
Jan 30, 2026	82.20	82.65	80.70	80.70	80.70	-1.82%	286,575
Jan 29, 2026	82.45	82.90	82.00	82.20	82.20	-0.06%	289,137
Jan 28, 2026	83.10	83.75	81.75	82.25	82.25	-1.02%	287,962
Jan 27, 2026	82.65	85.75	81.95	83.10	83.10	0.61%	561,762
Jan 26, 2026	82.35	83.15	81.60	82.60	82.60	0.18%	296,491
Jan 23, 2026	82.55	83.95	82.15	82.45	82.45	-0.12%	260,333
Jan 22, 2026	81.70	82.80	81.70	82.55	82.55	1.04%	221,897
Jan 21, 2026	82.10	82.60	81.25	81.70	81.70	-0.73%	208,761
Jan 20, 2026	83.85	84.30	82.10	82.30	82.30	-1.79%	239,461
Jan 19, 2026	83.45	87.85	83.30	83.80	83.80	0.36%	567,742
Jan 16, 2026	89.00	90.00	83.00	83.50	83.50	-3.19%	1,415,764
Jan 15, 2026	78.45	86.25	78.45	86.25	86.25	9.94%	1,076,028
Jan 14, 2026	79.25	79.50	78.45	78.45	78.45	-0.76%	184,781
Jan 13, 2026	79.45	80.05	78.90	79.05	79.05	-0.50%	178,465
Jan 12, 2026	79.10	79.70	79.05	79.45	79.45	0.76%	149,895
Jan 9, 2026	78.90	79.25	78.40	78.85	78.85	0.32%	101,759
Jan 8, 2026	78.90	79.00	77.40	78.60	78.60	-0.32%	131,528
Jan 7, 2026	79.50	80.55	78.75	78.85	78.85	-0.25%	195,633
Jan 6, 2026	79.25	79.40	78.70	79.05	79.05	0.06%	156,592
Jan 5, 2026	79.00	79.55	78.75	79.00	79.00	0.32%	158,472
Jan 2, 2026	78.10	79.80	78.00	78.75	78.75	1.48%	196,452
Dec 31, 2025	78.00	78.35	77.60	77.60	77.60	-0.26%	124,504
Dec 30, 2025	77.35	77.80	76.85	77.80	77.80	0.58%	111,479
Dec 29, 2025	78.60	78.90	77.35	77.35	77.35	-1.40%	132,961
Dec 26, 2025	78.70	79.05	78.10	78.45	78.45	-0.32%	101,040
Dec 25, 2025	78.80	79.30	78.25	78.70	78.70	-0.13%	116,031
Dec 24, 2025	79.80	80.00	78.50	78.80	78.80	-0.88%	216,293
Dec 23, 2025	79.65	81.00	79.45	79.50	79.50	-0.13%	175,541
Dec 22, 2025	82.10	82.50	79.40	79.60	79.60	-2.75%	202,438
Dec 19, 2025	82.15	82.95	81.60	81.85	81.85	-1.03%	93,816
Dec 18, 2025	82.15	83.75	81.80	82.70	82.70	0.92%	182,417
Dec 17, 2025	82.95	83.25	81.45	81.95	81.95	-0.91%	142,198
Dec 16, 2025	83.50	84.45	82.45	82.70	82.70	-0.96%	117,441
Dec 15, 2025	81.80	84.80	81.50	83.50	83.50	1.83%	221,906
Dec 12, 2025	82.00	83.95	81.90	82.00	82.00	0.06%	148,760
Dec 11, 2025	81.90	83.20	81.90	81.95	81.95	0.18%	104,380
Dec 10, 2025	83.25	83.80	81.80	81.80	81.80	-1.68%	131,299
Dec 9, 2025	85.05	85.45	82.65	83.20	83.20	-2.06%	196,548
Dec 8, 2025	84.40	86.05	84.05	84.95	84.95	1.37%	213,956
Dec 5, 2025	85.15	85.40	83.55	83.80	83.80	-1.59%	208,969
Dec 4, 2025	83.20	85.45	81.55	85.15	85.15	3.02%	485,615
Dec 3, 2025	81.40	84.35	81.05	82.65	82.65	1.60%	479,718
Dec 2, 2025	83.85	83.85	80.50	81.35	81.35	-2.98%	354,312
Dec 1, 2025	83.90	86.15	82.60	83.85	83.85	2.07%	788,310
Nov 28, 2025	77.65	85.40	77.00	82.15	82.15	5.80%	1,392,698