NSE:KARMAENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	40.40	41.75	40.40	41.60	-	4.00%	3,267
Jun 23, 2026	43.50	43.66	40.00	40.00	40.00	-1.45%	8,806
Jun 22, 2026	40.00	42.59	40.00	40.59	40.59	0.02%	4,751
Jun 19, 2026	42.00	42.00	39.62	40.58	40.58	-3.38%	8,109
Jun 18, 2026	42.69	42.74	41.02	42.00	42.00	-0.17%	3,906
Jun 17, 2026	42.00	43.01	41.52	42.07	42.07	-1.98%	5,516
Jun 16, 2026	42.85	43.90	41.21	42.92	42.92	0.16%	4,334
Jun 15, 2026	42.74	43.00	42.00	42.85	42.85	3.48%	4,340
Jun 12, 2026	42.28	42.35	41.01	41.41	41.41	1.57%	1,661
Jun 11, 2026	41.50	41.99	40.61	40.77	40.77	-1.64%	543
Jun 10, 2026	43.35	43.35	39.51	41.45	41.45	-1.26%	4,005
Jun 9, 2026	39.98	43.53	39.96	41.98	41.98	4.98%	6,956
Jun 8, 2026	42.00	42.00	39.50	39.99	39.99	-4.92%	3,510
Jun 5, 2026	42.27	43.70	41.65	42.06	42.06	-0.50%	14,937
Jun 4, 2026	43.30	43.30	41.61	42.27	42.27	-3.49%	19,576
Jun 3, 2026	43.80	44.00	42.55	43.80	43.80	-0.41%	2,736
Jun 2, 2026	44.81	45.49	43.71	43.98	43.98	-1.85%	1,375
Jun 1, 2026	46.90	46.90	43.55	44.81	44.81	-2.01%	3,930
May 29, 2026	46.86	46.86	45.12	45.73	45.73	-0.46%	3,702
May 27, 2026	44.56	46.89	44.56	45.94	45.94	1.73%	1,521
May 26, 2026	47.34	48.24	45.00	45.16	45.16	-2.19%	9,039
May 25, 2026	45.44	46.85	45.00	46.17	46.17	1.61%	2,812
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