NSE:KARMAENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	46.20	46.20	44.57	45.44	45.44	0.33%	3,680
May 21, 2026	44.35	46.80	44.35	45.29	45.29	-2.16%	3,622
May 20, 2026	48.00	48.00	45.75	46.29	46.29	-3.56%	4,783
May 19, 2026	48.16	50.70	47.99	48.00	48.00	-2.30%	2,547
May 18, 2026	51.33	51.33	48.85	49.13	49.13	-2.38%	1,831
May 15, 2026	51.00	51.48	49.81	50.33	50.33	2.65%	7,387
May 14, 2026	48.17	51.00	48.17	49.03	49.03	-0.73%	2,746
May 13, 2026	49.99	50.99	48.36	49.39	49.39	-0.36%	2,866
May 12, 2026	51.60	51.60	49.20	49.57	49.57	-1.22%	8,307
May 11, 2026	50.50	52.47	50.00	50.18	50.18	-2.56%	2,528
May 8, 2026	52.00	53.39	50.99	51.50	51.50	0.78%	8,604
May 7, 2026	52.38	52.38	50.80	51.10	51.10	-1.26%	5,105
May 6, 2026	51.00	52.00	50.06	51.75	51.75	3.05%	6,898
May 5, 2026	52.67	52.67	49.72	50.22	50.22	-3.24%	17,075
May 4, 2026	52.43	53.64	51.10	51.90	51.90	-0.97%	5,982
Apr 30, 2026	51.90	52.79	50.51	52.41	52.41	1.16%	3,189
Apr 29, 2026	52.20	52.50	51.40	51.81	51.81	2.51%	4,405
Apr 28, 2026	52.07	52.90	50.12	50.54	50.54	-4.04%	5,700
Apr 27, 2026	50.31	53.85	50.31	52.67	52.67	2.59%	4,079
Apr 24, 2026	53.67	53.67	50.06	51.34	51.34	-2.56%	8,391
Apr 23, 2026	52.99	53.70	51.00	52.69	52.69	1.48%	7,487
Apr 22, 2026	53.35	53.35	51.00	51.92	51.92	-0.56%	5,245
Apr 21, 2026	54.00	54.00	51.00	52.21	52.21	-2.12%	13,787
Apr 20, 2026	54.00	54.00	51.06	53.34	53.34	6.34%	50,598
Apr 17, 2026	49.00	50.16	48.75	50.16	50.16	10.00%	31,424
Apr 16, 2026	41.66	45.60	40.99	45.60	45.60	9.99%	16,186
Apr 15, 2026	42.60	42.60	40.53	41.46	41.46	-0.98%	8,848
Apr 13, 2026	41.78	42.80	39.51	41.87	41.87	0.22%	4,198
Apr 10, 2026	41.99	41.99	40.22	41.78	41.78	0.89%	5,324
Apr 9, 2026	40.09	43.69	40.02	41.41	41.41	3.84%	9,233
Apr 8, 2026	40.00	41.20	38.90	39.88	39.88	2.94%	12,857
Apr 7, 2026	38.12	39.99	38.12	38.74	38.74	-1.32%	2,672
Apr 6, 2026	38.00	39.30	38.00	39.26	39.26	4.89%	4,486
Apr 2, 2026	36.15	37.89	34.60	37.43	37.43	3.54%	4,035
Apr 1, 2026	36.05	36.15	36.05	36.15	36.15	5.00%	185
Mar 30, 2026	37.70	37.70	34.38	34.43	34.43	-4.84%	2,868
Mar 27, 2026	38.17	38.82	36.10	36.18	36.18	-4.29%	14,993
Mar 25, 2026	39.48	39.48	37.55	37.80	37.80	-4.26%	4,800
Mar 24, 2026	38.95	39.48	37.12	39.48	39.48	4.86%	1,018
Mar 23, 2026	37.15	38.18	37.02	37.65	37.65	-3.36%	4,225
Mar 20, 2026	39.00	39.06	37.80	38.96	38.96	0.62%	6,617
Mar 19, 2026	38.69	38.90	38.59	38.72	38.72	3.01%	530
Mar 18, 2026	39.90	39.90	37.03	37.59	37.59	-1.60%	8,793
Mar 17, 2026	39.30	39.30	38.01	38.20	38.20	-0.31%	435
Mar 16, 2026	40.00	40.00	37.00	38.32	38.32	-0.03%	5,021
Mar 13, 2026	40.99	40.99	38.29	38.33	38.33	-4.89%	15,843
Mar 12, 2026	39.98	40.64	38.01	40.30	40.30	4.11%	4,384
Mar 11, 2026	39.00	39.00	35.70	38.71	38.71	3.17%	5,565
Mar 10, 2026	38.70	39.16	37.07	37.52	37.52	0.59%	5,386
Mar 9, 2026	39.24	39.24	37.30	37.30	37.30	-4.94%	5,716