Karma Energy Limited (NSE:KARMAENG)
India · Delayed Price · Currency is INR 55.50
-1.76 (-3.07%)
Oct 17, 2025, 10:18 AM IST
Karma Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 57.83 | 57.83 | 55.21 | 56.50 | 56.50 | -1.33% | 236 |
| Oct 16, 2025 | 56.60 | 60.00 | 56.60 | 57.26 | 57.26 | -2.15% | 2,918 |
| Oct 15, 2025 | 57.24 | 59.45 | 56.98 | 58.52 | 58.52 | 2.20% | 2,491 |
| Oct 14, 2025 | 58.00 | 58.35 | 56.61 | 57.26 | 57.26 | -3.57% | 2,352 |
| Oct 13, 2025 | 58.66 | 60.87 | 58.66 | 59.38 | 59.38 | -3.84% | 10,828 |
| Oct 10, 2025 | 66.25 | 66.25 | 60.80 | 61.75 | 61.75 | -2.51% | 10,603 |
| Oct 9, 2025 | 63.25 | 63.34 | 61.70 | 63.34 | 63.34 | 4.99% | 17,030 |
| Oct 8, 2025 | 57.46 | 60.33 | 57.46 | 60.33 | 60.33 | 4.99% | 11,646 |
| Oct 7, 2025 | 54.99 | 57.46 | 54.99 | 57.46 | 57.46 | 4.99% | 12,201 |
| Oct 6, 2025 | 53.90 | 56.00 | 53.90 | 54.73 | 54.73 | -3.10% | 3,285 |
| Oct 3, 2025 | 57.95 | 57.95 | 54.51 | 56.48 | 56.48 | -1.26% | 6,937 |
| Oct 1, 2025 | 57.80 | 59.80 | 56.12 | 57.20 | 57.20 | -1.62% | 10,318 |
| Sep 30, 2025 | 57.83 | 62.59 | 57.83 | 58.14 | 58.14 | -4.20% | 22,049 |
| Sep 29, 2025 | 61.30 | 62.69 | 60.69 | 60.69 | 60.69 | -5.01% | 23,041 |
| Sep 26, 2025 | 64.52 | 66.91 | 63.89 | 63.89 | 63.89 | -5.01% | 8,704 |
| Sep 25, 2025 | 70.80 | 73.70 | 67.26 | 67.26 | 67.26 | -5.00% | 189,747 |
| Sep 24, 2025 | 68.47 | 70.80 | 68.37 | 70.80 | 70.80 | 9.99% | 206,099 |
| Sep 23, 2025 | 64.37 | 64.37 | 63.30 | 64.37 | 64.37 | 10.00% | 37,467 |
| Sep 22, 2025 | 54.90 | 58.52 | 54.90 | 58.52 | 58.52 | 10.00% | 21,940 |
| Sep 19, 2025 | 52.12 | 54.60 | 51.11 | 53.20 | 53.20 | 1.12% | 4,764 |
| Sep 18, 2025 | 53.21 | 53.80 | 51.65 | 52.61 | 52.61 | -0.64% | 1,652 |
| Sep 17, 2025 | 53.00 | 53.50 | 52.00 | 52.95 | 52.95 | -0.06% | 3,446 |
| Sep 16, 2025 | 51.88 | 53.00 | 51.50 | 52.98 | 52.98 | 2.85% | 8,806 |
| Sep 15, 2025 | 51.00 | 52.00 | 50.21 | 51.51 | 51.51 | - | 1,999 |
| 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 |