Karnika Industries Limited (NSE:KARNIKA)
India · Delayed Price · Currency is INR 123.00
+0.45 (0.37%)
Sep 25, 2026, 3:25 PM IST
Karnika Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 123.90 | 123.90 | 121.65 | 123.00 | 123.00 | 0.37% | 145,000 |
| Sep 24, 2026 | 121.00 | 123.00 | 121.00 | 122.55 | 122.55 | 1.36% | 22,000 |
| Sep 23, 2026 | 121.00 | 123.40 | 120.50 | 120.90 | 120.90 | 1.21% | 32,000 |
| Sep 22, 2026 | 119.00 | 119.50 | 118.80 | 119.45 | 119.45 | 2.09% | 9,000 |
| Sep 21, 2026 | 118.00 | 120.00 | 116.05 | 117.00 | 117.00 | -2.50% | 49,000 |
| Sep 18, 2026 | 120.45 | 120.50 | 118.60 | 120.00 | 120.00 | -0.37% | 13,000 |
| Sep 17, 2026 | 117.75 | 121.00 | 117.75 | 120.45 | 120.45 | 1.47% | 26,000 |
| Sep 16, 2026 | 116.10 | 119.40 | 116.10 | 118.70 | 118.70 | 1.76% | 33,000 |
| Sep 15, 2026 | 119.25 | 120.10 | 116.20 | 116.65 | 116.65 | -2.18% | 35,000 |
| Sep 11, 2026 | 118.00 | 122.65 | 117.50 | 119.25 | 119.25 | -1.04% | 34,000 |
| Sep 10, 2026 | 122.20 | 124.00 | 120.25 | 120.50 | 120.50 | -0.37% | 30,000 |
| Sep 9, 2026 | 122.40 | 124.00 | 119.70 | 120.95 | 120.95 | -0.49% | 377,000 |
| Sep 8, 2026 | 121.00 | 122.80 | 119.75 | 121.55 | 121.55 | 1.21% | 284,000 |
| Sep 7, 2026 | 117.55 | 120.50 | 117.35 | 120.10 | 120.10 | 1.52% | 40,000 |
| Sep 4, 2026 | 115.85 | 120.00 | 115.00 | 118.30 | 118.30 | 2.38% | 46,000 |
| Sep 3, 2026 | 116.95 | 117.50 | 115.00 | 115.55 | 115.55 | 0.83% | 39,000 |
| Sep 2, 2026 | 115.00 | 118.00 | 114.60 | 114.60 | 114.60 | -1.93% | 15,000 |
| Sep 1, 2026 | 115.00 | 118.00 | 114.50 | 116.85 | 116.85 | 1.56% | 58,000 |
| Aug 31, 2026 | 116.00 | 116.90 | 115.00 | 115.05 | 115.05 | - | 30,000 |
| Aug 28, 2026 | 113.10 | 115.60 | 113.10 | 115.05 | 115.05 | 0.17% | 32,000 |
| Aug 27, 2026 | 113.50 | 115.60 | 112.10 | 114.85 | 114.85 | 2.23% | 21,000 |
| Aug 26, 2026 | 116.75 | 116.75 | 111.00 | 112.35 | 112.35 | -1.83% | 34,000 |
| Aug 25, 2026 | 115.00 | 116.00 | 112.45 | 114.45 | 114.45 | -0.74% | 50,000 |
| Aug 24, 2026 | 112.35 | 117.00 | 111.15 | 115.30 | 115.30 | 2.63% | 45,000 |
| Aug 21, 2026 | 115.00 | 115.45 | 109.00 | 112.35 | 112.35 | -2.30% | 117,000 |
| Aug 20, 2026 | 115.50 | 116.90 | 112.50 | 115.00 | 115.00 | 0.13% | 37,000 |
| Aug 19, 2026 | 112.25 | 114.85 | 112.25 | 114.85 | 114.85 | - | 2,000 |
| Aug 18, 2026 | 113.55 | 115.00 | 112.00 | 114.85 | 114.85 | 1.14% | 29,000 |
| Aug 17, 2026 | 115.00 | 115.00 | 109.10 | 113.55 | 113.55 | -4.54% | 45,000 |
| Aug 14, 2026 | 115.75 | 118.95 | 115.00 | 118.95 | 118.95 | 0.55% | 21,000 |
| Aug 13, 2026 | 114.50 | 119.00 | 114.50 | 118.30 | 118.30 | 0.34% | 13,000 |
| Aug 12, 2026 | 116.00 | 119.00 | 114.10 | 117.90 | 117.90 | 1.16% | 37,000 |
| Aug 11, 2026 | 120.00 | 120.00 | 114.10 | 116.55 | 116.55 | -1.85% | 39,000 |
| Aug 10, 2026 | 116.10 | 119.95 | 116.10 | 118.75 | 118.75 | 1.50% | 9,000 |
| Aug 7, 2026 | 119.00 | 119.00 | 114.05 | 117.00 | 117.00 | 0.43% | 31,000 |
| Aug 6, 2026 | 116.80 | 117.90 | 112.20 | 116.50 | 116.50 | -0.17% | 32,000 |
| Aug 5, 2026 | 115.00 | 118.00 | 107.60 | 116.70 | 116.70 | 0.34% | 92,000 |
| Aug 4, 2026 | 120.50 | 120.90 | 115.00 | 116.30 | 116.30 | -2.43% | 28,000 |
| Aug 3, 2026 | 115.10 | 120.00 | 115.10 | 119.20 | 119.20 | 1.19% | 42,000 |
| Jul 31, 2026 | 109.15 | 120.00 | 107.95 | 117.80 | 117.80 | 6.41% | 101,000 |
| Jul 30, 2026 | 113.95 | 113.95 | 109.00 | 110.70 | 110.70 | -2.21% | 45,000 |
| Jul 29, 2026 | 114.00 | 114.90 | 111.00 | 113.20 | 113.20 | -1.48% | 20,000 |
| Jul 28, 2026 | 113.95 | 115.50 | 113.00 | 114.90 | 114.90 | 2.73% | 8,000 |
| Jul 27, 2026 | 113.25 | 113.80 | 108.05 | 111.85 | 111.85 | -0.97% | 117,000 |
| Jul 24, 2026 | 114.15 | 114.15 | 111.80 | 112.95 | 112.95 | -2.42% | 28,000 |
| Jul 23, 2026 | 116.00 | 116.40 | 114.10 | 115.75 | 115.75 | -0.98% | 9,000 |
| Jul 22, 2026 | 118.45 | 118.75 | 116.00 | 116.90 | 116.90 | -0.34% | 18,000 |
| Jul 21, 2026 | 115.00 | 117.95 | 114.00 | 117.30 | 117.30 | 1.65% | 30,000 |
| Jul 20, 2026 | 120.00 | 120.95 | 114.05 | 115.40 | 115.40 | -5.22% | 77,000 |
| Jul 17, 2026 | 125.80 | 125.80 | 121.05 | 121.75 | 121.75 | -3.22% | 52,000 |