Karma Energy Limited (NSE:KARMAENG)
India · Delayed Price · Currency is INR 51.51
-0.15 (-0.29%)
Dec 17, 2025, 11:50 AM IST
Karma Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 53.00 | 54.20 | 51.15 | 51.66 | 51.66 | 0.21% | 10,574 |
| Dec 15, 2025 | 51.93 | 53.79 | 50.25 | 51.55 | 51.55 | -0.73% | 3,600 |
| Dec 12, 2025 | 51.05 | 54.39 | 51.05 | 51.93 | 51.93 | 0.15% | 715 |
| Dec 11, 2025 | 51.50 | 54.66 | 51.00 | 51.85 | 51.85 | 0.86% | 4,920 |
| Dec 10, 2025 | 52.75 | 56.80 | 50.25 | 51.41 | 51.41 | -1.27% | 3,264 |
| Dec 9, 2025 | 49.22 | 53.99 | 47.10 | 52.07 | 52.07 | 5.77% | 13,620 |
| Dec 8, 2025 | 53.04 | 53.04 | 48.21 | 49.23 | 49.23 | -7.04% | 5,746 |
| Dec 5, 2025 | 50.85 | 55.00 | 50.85 | 52.96 | 52.96 | 1.85% | 5,684 |
| Dec 4, 2025 | 52.99 | 53.15 | 51.43 | 52.00 | 52.00 | -2.16% | 2,521 |
| Dec 3, 2025 | 54.90 | 54.90 | 50.75 | 53.15 | 53.15 | 0.97% | 1,772 |
| Dec 2, 2025 | 52.64 | 53.10 | 52.64 | 52.64 | 52.64 | - | 2,025 |
| Dec 1, 2025 | 53.00 | 53.49 | 52.60 | 52.64 | 52.64 | -0.68% | 3,600 |
| Nov 28, 2025 | 53.67 | 55.38 | 52.56 | 53.00 | 53.00 | -1.25% | 1,701 |
| Nov 27, 2025 | 55.50 | 55.50 | 53.00 | 53.67 | 53.67 | 0.43% | 723 |
| Nov 26, 2025 | 56.50 | 56.50 | 53.15 | 53.44 | 53.44 | -3.54% | 2,182 |
| Nov 25, 2025 | 52.69 | 56.50 | 52.69 | 55.40 | 55.40 | 2.50% | 25 |
| Nov 24, 2025 | 55.51 | 58.00 | 53.21 | 54.05 | 54.05 | -2.72% | 1,672 |
| Nov 21, 2025 | 52.75 | 57.00 | 52.75 | 55.56 | 55.56 | 0.65% | 1,775 |
| Nov 20, 2025 | 52.01 | 56.00 | 52.01 | 55.20 | 55.20 | 2.66% | 3,012 |
| Nov 19, 2025 | 52.92 | 54.99 | 52.92 | 53.77 | 53.77 | -0.43% | 1,524 |
| Nov 18, 2025 | 54.49 | 55.81 | 52.62 | 54.00 | 54.00 | -0.83% | 7,731 |
| Nov 17, 2025 | 52.00 | 55.89 | 52.00 | 54.45 | 54.45 | 1.76% | 2,392 |
| Nov 14, 2025 | 54.00 | 54.00 | 52.37 | 53.51 | 53.51 | -0.91% | 4,433 |
| Nov 13, 2025 | 53.52 | 54.00 | 52.21 | 54.00 | 54.00 | 2.92% | 3,864 |
| Nov 12, 2025 | 54.95 | 54.95 | 51.16 | 52.47 | 52.47 | -0.79% | 3,897 |
| Nov 11, 2025 | 51.11 | 53.96 | 51.11 | 52.89 | 52.89 | 0.46% | 2,750 |
| Nov 10, 2025 | 50.81 | 53.99 | 50.81 | 52.65 | 52.65 | -1.33% | 11,873 |
| Nov 7, 2025 | 53.01 | 55.64 | 51.85 | 53.36 | 53.36 | -2.13% | 7,703 |
| Nov 6, 2025 | 53.30 | 57.84 | 53.30 | 54.52 | 54.52 | -1.87% | 2,552 |
| Nov 4, 2025 | 53.00 | 56.00 | 53.00 | 55.56 | 55.56 | 1.76% | 1,053 |
| Nov 3, 2025 | 56.00 | 57.99 | 54.12 | 54.60 | 54.60 | -3.58% | 13,028 |
| Oct 31, 2025 | 56.99 | 58.00 | 56.00 | 56.63 | 56.63 | -0.11% | 6,147 |
| Oct 30, 2025 | 57.20 | 57.95 | 56.00 | 56.69 | 56.69 | -1.51% | 10,893 |
| Oct 29, 2025 | 57.96 | 59.00 | 57.00 | 57.56 | 57.56 | -0.69% | 7,801 |
| Oct 28, 2025 | 57.18 | 59.09 | 56.80 | 57.96 | 57.96 | 0.87% | 3,012 |
| Oct 27, 2025 | 56.00 | 59.66 | 56.00 | 57.46 | 57.46 | 0.93% | 4,738 |
| Oct 24, 2025 | 58.80 | 58.80 | 56.23 | 56.93 | 56.93 | -0.91% | 1,202 |
| Oct 23, 2025 | 59.00 | 60.87 | 56.90 | 57.45 | 57.45 | -4.06% | 2,585 |
| Oct 21, 2025 | 55.51 | 59.95 | 55.51 | 59.88 | 59.88 | 3.71% | 1,444 |
| Oct 20, 2025 | 61.00 | 61.00 | 55.60 | 57.74 | 57.74 | -1.11% | 3,388 |
| Oct 17, 2025 | 57.83 | 60.12 | 55.21 | 58.39 | 58.39 | 1.97% | 8,304 |
| Oct 16, 2025 | 56.60 | 60.00 | 56.60 | 57.26 | 57.26 | -2.15% | 2,916 |
| Oct 15, 2025 | 57.24 | 59.45 | 56.98 | 58.52 | 58.52 | 2.20% | 2,347 |
| Oct 14, 2025 | 58.00 | 58.35 | 56.61 | 57.26 | 57.26 | -3.57% | 2,252 |
| 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% | 11,540 |
| Oct 7, 2025 | 54.99 | 57.46 | 54.99 | 57.46 | 57.46 | 4.99% | 11,202 |
| Oct 6, 2025 | 53.90 | 56.00 | 53.90 | 54.73 | 54.73 | -3.10% | 3,279 |