Karnika Industries Limited (NSE:KARNIKA)
India · Delayed Price · Currency is INR 119.00
-0.60 (-0.50%)
Jan 23, 2026, 10:02 AM IST
Karnika Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 117.20 | 120.60 | 117.10 | 120.25 | 120.25 | 0.21% | 64,000 |
| Jan 13, 2026 | 119.15 | 120.00 | 118.00 | 120.00 | 120.00 | 0.76% | 4,000 |
| Jan 12, 2026 | 121.95 | 121.95 | 119.00 | 119.10 | 119.10 | -2.34% | 13,000 |
| Jan 9, 2026 | 117.10 | 122.90 | 117.00 | 121.95 | 121.95 | 3.35% | 9,000 |
| Jan 8, 2026 | 119.90 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 17,000 |
| Jan 7, 2026 | 116.50 | 120.00 | 116.50 | 120.00 | 120.00 | 2.78% | 2,000 |
| Jan 6, 2026 | 118.00 | 120.00 | 116.50 | 116.75 | 116.75 | -2.63% | 165,000 |
| Jan 5, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - | 2,000 |
| Jan 2, 2026 | 118.10 | 119.90 | 118.10 | 119.90 | 119.90 | 2.00% | 3,000 |
| Jan 1, 2026 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | 0.09% | 1,000 |
| Dec 31, 2025 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | -0.89% | 1,000 |
| Dec 30, 2025 | 112.30 | 120.00 | 112.25 | 118.50 | 118.50 | 0.34% | 13,000 |
| Dec 29, 2025 | 118.00 | 119.00 | 118.00 | 118.10 | 118.10 | 0.08% | 13,000 |
| Dec 26, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.34% | 18,000 |
| Dec 24, 2025 | 120.00 | 120.00 | 118.20 | 118.40 | 118.40 | -1.04% | 8,000 |
| Dec 23, 2025 | 123.00 | 123.00 | 118.00 | 119.65 | 119.65 | -1.93% | 5,000 |
| Dec 22, 2025 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 3.74% | 15,000 |
| Dec 19, 2025 | 122.00 | 122.00 | 117.00 | 117.60 | 117.60 | -0.63% | 15,000 |
| Dec 18, 2025 | 118.00 | 122.00 | 114.00 | 118.35 | 118.35 | 0.64% | 16,000 |
| Dec 17, 2025 | 116.00 | 119.90 | 116.00 | 117.60 | 117.60 | -1.96% | 24,000 |
| Dec 16, 2025 | 120.50 | 120.50 | 118.20 | 119.95 | 119.95 | -0.04% | 13,000 |
| Dec 15, 2025 | 121.00 | 126.00 | 119.00 | 120.00 | 120.00 | -0.83% | 7,000 |
| Dec 12, 2025 | 122.00 | 127.00 | 121.00 | 121.00 | 121.00 | - | 15,000 |
| Dec 11, 2025 | 114.05 | 121.00 | 114.05 | 121.00 | 121.00 | 1.64% | 4,000 |
| Dec 10, 2025 | 120.50 | 124.50 | 114.10 | 119.05 | 119.05 | 0.25% | 31,000 |
| Dec 9, 2025 | 125.00 | 125.00 | 118.75 | 118.75 | 118.75 | -5.00% | 267,000 |
| Dec 8, 2025 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | -2.34% | 10,000 |
| Dec 5, 2025 | 141.00 | 141.00 | 127.60 | 128.00 | 128.00 | -4.69% | 31,000 |
| Dec 4, 2025 | 132.00 | 137.00 | 131.00 | 134.30 | 134.30 | 1.74% | 7,000 |
| Dec 3, 2025 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | -0.19% | 6,000 |
| Dec 2, 2025 | 135.00 | 135.00 | 128.25 | 132.25 | 132.25 | -2.04% | 17,000 |
| Dec 1, 2025 | 131.00 | 135.00 | 129.10 | 135.00 | 135.00 | -0.66% | 9,000 |
| Nov 28, 2025 | 135.00 | 135.90 | 135.00 | 135.90 | 135.90 | 1.99% | 2,000 |
| Nov 27, 2025 | 128.00 | 136.00 | 127.25 | 133.25 | 133.25 | -0.45% | 18,000 |
| Nov 26, 2025 | 133.65 | 134.15 | 133.65 | 133.85 | 133.85 | -4.83% | 12,000 |
| Nov 24, 2025 | 143.85 | 143.85 | 139.00 | 140.65 | 140.65 | -2.09% | 7,000 |
| Nov 21, 2025 | 139.00 | 143.85 | 139.00 | 143.65 | 143.65 | 4.85% | 6,000 |
| Nov 20, 2025 | 144.00 | 144.00 | 136.70 | 137.00 | 137.00 | -4.86% | 12,000 |
| Nov 19, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.90 | -0.62% | 5,000 |
| Nov 18, 2025 | 145.00 | 145.00 | 144.90 | 144.90 | 144.80 | -1.80% | 4,000 |
| Nov 17, 2025 | 155.00 | 158.00 | 144.70 | 147.55 | 147.45 | -2.41% | 68,000 |
| Nov 14, 2025 | 139.00 | 152.90 | 139.00 | 151.20 | 151.10 | 8.78% | 83,000 |
| Nov 13, 2025 | 138.95 | 139.00 | 134.90 | 139.00 | 138.90 | 3.54% | 43,000 |
| Nov 12, 2025 | 124.05 | 139.00 | 120.20 | 134.25 | 134.16 | 0.52% | 492,000 |
| Nov 11, 2025 | 148.95 | 149.00 | 133.45 | 133.55 | 133.46 | -9.92% | 85,000 |