Karnika Industries Limited (NSE:KARNIKA)
India · Delayed Price · Currency is INR 110.85
+5.25 (4.97%)
Apr 1, 2026, 1:31 PM IST
Karnika Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 106.00 | 107.25 | 105.05 | 105.60 | 105.60 | -2.36% | 18,000 |
| Mar 27, 2026 | 114.40 | 114.40 | 105.00 | 108.15 | 108.15 | -0.78% | 291,000 |
| Mar 25, 2026 | 110.00 | 111.00 | 108.35 | 109.00 | 109.00 | -4.39% | 29,000 |
| Mar 24, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 1,000 |
| Mar 23, 2026 | 113.85 | 114.70 | 113.85 | 114.00 | 114.00 | 0.13% | 3,000 |
| Mar 20, 2026 | 109.00 | 113.85 | 109.00 | 113.85 | 113.85 | 4.98% | 14,000 |
| Mar 19, 2026 | 111.10 | 111.20 | 108.45 | 108.45 | 108.45 | -4.99% | 54,000 |
| Mar 18, 2026 | 114.00 | 114.80 | 111.05 | 114.15 | 114.15 | -0.74% | 57,000 |
| Mar 17, 2026 | 116.00 | 116.50 | 113.30 | 115.00 | 115.00 | 3.51% | 57,000 |
| Mar 16, 2026 | 111.00 | 111.15 | 107.00 | 111.10 | 111.10 | 0.09% | 138,000 |
| Mar 13, 2026 | 111.05 | 112.50 | 109.25 | 111.00 | 111.00 | -3.48% | 20,000 |
| Mar 12, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | - | 2,000 |
| Mar 11, 2026 | 115.00 | 115.00 | 113.50 | 115.00 | 115.00 | - | 4,000 |
| Mar 10, 2026 | 116.90 | 116.90 | 115.00 | 115.00 | 115.00 | 0.04% | 95,000 |
| Mar 9, 2026 | 112.00 | 116.05 | 111.00 | 114.95 | 114.95 | 2.04% | 78,000 |
| Mar 6, 2026 | 111.00 | 112.90 | 110.00 | 112.65 | 112.65 | 2.27% | 9,000 |
| Mar 5, 2026 | 111.00 | 112.40 | 107.05 | 110.15 | 110.15 | -0.36% | 152,000 |
| Mar 4, 2026 | 114.00 | 119.00 | 107.05 | 110.55 | 110.55 | -6.55% | 272,000 |
| Mar 2, 2026 | 114.00 | 123.90 | 106.05 | 118.30 | 118.30 | 3.45% | 264,000 |
| Feb 27, 2026 | 125.00 | 125.00 | 113.10 | 114.35 | 114.35 | -8.00% | 352,000 |
| Feb 26, 2026 | 132.00 | 139.05 | 120.00 | 124.30 | 124.30 | -5.58% | 427,000 |
| Feb 25, 2026 | 134.70 | 140.00 | 130.00 | 131.65 | 131.65 | -8.67% | 55,000 |
| Feb 24, 2026 | 131.00 | 145.00 | 119.50 | 144.15 | 144.15 | 9.00% | 242,000 |
| Feb 23, 2026 | 134.95 | 134.95 | 129.00 | 132.25 | 132.25 | -5.23% | 13,000 |
| Feb 20, 2026 | 146.85 | 146.85 | 139.55 | 139.55 | 139.55 | -4.97% | 13,000 |
| Feb 19, 2026 | 144.50 | 148.00 | 141.50 | 146.85 | 146.85 | 2.87% | 19,000 |
| Feb 18, 2026 | 139.00 | 146.30 | 133.10 | 142.75 | 142.75 | 2.44% | 110,000 |
| Feb 17, 2026 | 133.80 | 139.90 | 133.80 | 139.35 | 139.35 | 4.11% | 137,000 |
| Feb 16, 2026 | 132.15 | 137.00 | 132.00 | 133.85 | 133.85 | 1.29% | 27,000 |
| Feb 13, 2026 | 139.30 | 139.30 | 132.15 | 132.15 | 132.15 | -0.41% | 42,000 |
| Feb 12, 2026 | 126.50 | 132.70 | 126.50 | 132.70 | 132.70 | 4.94% | 24,000 |
| Feb 11, 2026 | 123.75 | 126.50 | 123.75 | 126.45 | 126.45 | 4.89% | 16,000 |
| Feb 10, 2026 | 118.20 | 123.75 | 118.00 | 120.55 | 120.55 | 1.99% | 12,000 |
| Feb 9, 2026 | 118.75 | 118.75 | 118.20 | 118.20 | 118.20 | 0.08% | 3,000 |
| Feb 6, 2026 | 114.00 | 118.75 | 113.50 | 118.10 | 118.10 | 4.42% | 8,000 |
| Feb 5, 2026 | 115.00 | 116.00 | 113.10 | 113.10 | 113.10 | -0.04% | 14,000 |
| Feb 4, 2026 | 117.50 | 117.50 | 113.00 | 113.15 | 113.15 | -3.70% | 7,000 |
| Feb 3, 2026 | 120.00 | 120.00 | 117.20 | 117.50 | 117.50 | 2.17% | 6,000 |
| Feb 2, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 3,000 |
| Feb 1, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -3.29% | 5,000 |
| Jan 30, 2026 | 112.25 | 119.95 | 112.25 | 119.95 | 119.95 | 2.52% | 2,000 |
| Jan 29, 2026 | 118.00 | 118.05 | 117.00 | 117.00 | 117.00 | -0.85% | 10,000 |
| Jan 28, 2026 | 117.05 | 118.00 | 117.05 | 118.00 | 118.00 | -1.34% | 2,000 |
| Jan 27, 2026 | 119.50 | 119.80 | 118.00 | 119.60 | 119.60 | 0.50% | 13,000 |
| Jan 23, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.50% | 1,000 |
| Jan 22, 2026 | 120.00 | 120.05 | 119.60 | 119.60 | 119.60 | 1.36% | 5,000 |
| Jan 21, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.24% | 1,000 |
| Jan 20, 2026 | 119.00 | 120.00 | 114.05 | 116.55 | 116.55 | -2.92% | 7,000 |
| Jan 19, 2026 | 120.00 | 120.05 | 119.00 | 120.05 | 120.05 | -0.79% | 15,000 |
| Jan 16, 2026 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | 0.62% | 3,000 |