Karma Energy Limited (NSE:KARMAENG)
India · Delayed Price · Currency is INR 51.51
0.00 (0.00%)
Sep 15, 2025, 3:29 PM IST
Karma Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 51.70 | 52.70 | 50.35 | 51.51 | 51.51 | -0.37% | 1,133 |
| Sep 11, 2025 | 52.90 | 52.90 | 50.10 | 51.70 | 51.70 | 0.80% | 3,944 |
| Sep 10, 2025 | 51.08 | 51.40 | 49.10 | 51.29 | 51.29 | 0.41% | 4,376 |
| Sep 9, 2025 | 51.53 | 51.91 | 49.10 | 51.08 | 51.08 | 0.12% | 845 |
| Sep 8, 2025 | 52.72 | 53.85 | 50.55 | 51.02 | 51.02 | -3.22% | 8,971 |
| Sep 5, 2025 | 53.85 | 53.85 | 50.11 | 52.72 | 52.72 | 2.21% | 1,242 |
| Sep 4, 2025 | 53.48 | 53.48 | 50.00 | 51.58 | 51.58 | 1.00% | 920 |
| Sep 3, 2025 | 51.89 | 51.89 | 50.00 | 51.07 | 51.07 | -1.39% | 1,047 |
| Sep 2, 2025 | 50.00 | 51.80 | 49.56 | 51.79 | 51.79 | 4.82% | 4,741 |
| Sep 1, 2025 | 50.98 | 52.30 | 49.00 | 49.41 | 49.41 | -3.08% | 5,062 |
| Aug 29, 2025 | 48.05 | 51.50 | 48.05 | 50.98 | 50.98 | 1.39% | 3,159 |
| Aug 28, 2025 | 52.10 | 52.10 | 48.52 | 50.28 | 50.28 | -1.57% | 16,185 |
| Aug 26, 2025 | 50.93 | 52.90 | 50.01 | 51.08 | 51.08 | 0.29% | 3,717 |
| Aug 25, 2025 | 52.69 | 53.40 | 50.05 | 50.93 | 50.93 | -3.34% | 10,322 |
| Aug 22, 2025 | 55.00 | 55.00 | 51.70 | 52.69 | 52.69 | -2.04% | 8,067 |
| Aug 21, 2025 | 53.75 | 55.98 | 52.00 | 53.79 | 53.79 | 0.32% | 4,592 |
| Aug 20, 2025 | 55.53 | 55.53 | 52.75 | 53.62 | 53.62 | -3.44% | 5,586 |
| Aug 19, 2025 | 56.79 | 56.79 | 54.20 | 55.53 | 55.53 | -2.56% | 2,210 |
| Aug 18, 2025 | 54.00 | 57.00 | 53.35 | 56.99 | 56.99 | 1.82% | 5,732 |
| Aug 14, 2025 | 54.94 | 56.94 | 53.15 | 55.97 | 55.97 | 1.87% | 1,558 |
| Aug 13, 2025 | 54.45 | 55.00 | 54.00 | 54.94 | 54.94 | 3.56% | 3,646 |
| Aug 12, 2025 | 54.79 | 54.79 | 52.76 | 53.05 | 53.05 | -3.30% | 2,303 |
| Aug 11, 2025 | 53.96 | 56.26 | 51.54 | 54.86 | 54.86 | 1.67% | 3,694 |
| Aug 8, 2025 | 55.04 | 56.94 | 53.06 | 53.96 | 53.96 | -1.96% | 1,927 |
| Aug 7, 2025 | 55.00 | 57.30 | 53.00 | 55.04 | 55.04 | 0.79% | 3,938 |
| Aug 6, 2025 | 57.50 | 57.50 | 53.05 | 54.61 | 54.61 | -1.10% | 3,364 |
| Aug 5, 2025 | 56.99 | 58.80 | 55.01 | 55.22 | 55.22 | -1.55% | 6,685 |
| Aug 4, 2025 | 61.85 | 61.85 | 56.09 | 56.09 | 56.09 | -5.01% | 4,600 |
| Aug 1, 2025 | 60.70 | 62.97 | 58.55 | 59.05 | 59.05 | -2.57% | 2,575 |
| Jul 31, 2025 | 62.12 | 62.12 | 60.13 | 60.61 | 60.61 | -2.43% | 3,613 |
| Jul 30, 2025 | 64.80 | 64.80 | 62.00 | 62.12 | 62.12 | -1.22% | 1,361 |
| Jul 29, 2025 | 64.99 | 64.99 | 61.55 | 62.89 | 62.89 | -0.96% | 1,085 |
| Jul 28, 2025 | 63.99 | 65.12 | 61.45 | 63.50 | 63.50 | 2.39% | 5,386 |
| Jul 25, 2025 | 65.50 | 65.50 | 62.00 | 62.02 | 62.02 | -2.87% | 3,709 |
| Jul 24, 2025 | 64.35 | 64.50 | 63.00 | 63.85 | 63.85 | -0.31% | 1,403 |
| Jul 23, 2025 | 64.55 | 65.90 | 64.00 | 64.05 | 64.05 | -0.77% | 6,153 |
| Jul 22, 2025 | 65.89 | 65.89 | 63.60 | 64.55 | 64.55 | -0.17% | 1,819 |
| Jul 21, 2025 | 66.72 | 66.72 | 64.01 | 64.66 | 64.66 | -3.09% | 10,085 |
| Jul 18, 2025 | 69.38 | 70.10 | 66.50 | 66.72 | 66.72 | -2.88% | 10,676 |
| Jul 17, 2025 | 68.10 | 70.25 | 68.10 | 68.70 | 68.70 | 0.79% | 2,530 |
| Jul 16, 2025 | 67.81 | 71.55 | 67.60 | 68.16 | 68.16 | 0.01% | 4,341 |
| Jul 15, 2025 | 68.99 | 69.99 | 68.11 | 68.15 | 68.15 | -1.22% | 3,446 |
| Jul 14, 2025 | 69.08 | 69.11 | 68.00 | 68.99 | 68.99 | -0.13% | 4,839 |
| Jul 11, 2025 | 70.00 | 70.00 | 69.00 | 69.08 | 69.08 | -0.17% | 3,976 |
| Jul 10, 2025 | 71.85 | 71.85 | 68.70 | 69.20 | 69.20 | -1.70% | 4,220 |
| Jul 9, 2025 | 70.00 | 71.94 | 68.71 | 70.40 | 70.40 | 0.13% | 4,048 |
| Jul 8, 2025 | 69.40 | 71.00 | 68.67 | 70.31 | 70.31 | 1.40% | 4,795 |
| Jul 7, 2025 | 71.39 | 72.32 | 68.67 | 69.34 | 69.34 | -1.49% | 4,243 |
| Jul 4, 2025 | 70.21 | 71.00 | 69.25 | 70.39 | 70.39 | 0.26% | 4,331 |
| Jul 3, 2025 | 71.52 | 71.52 | 70.00 | 70.21 | 70.21 | -0.86% | 5,206 |