Karnika Industries Limited (NSE:KARNIKA)
India · Delayed Price · Currency is INR 133.95
-0.05 (-0.04%)
Oct 16, 2026, 3:28 PM IST
Karnika Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 135.35 | 135.35 | 132.60 | 133.95 | 133.95 | -0.04% | 13,000 |
| Oct 15, 2026 | 133.25 | 138.00 | 130.60 | 134.00 | 134.00 | 1.55% | 91,000 |
| Oct 14, 2026 | 134.00 | 134.65 | 128.00 | 131.95 | 131.95 | -0.04% | 76,000 |
| Oct 13, 2026 | 137.10 | 137.10 | 128.50 | 132.00 | 132.00 | -2.33% | 35,000 |
| Oct 12, 2026 | 127.00 | 137.50 | 126.95 | 135.15 | 135.15 | 7.78% | 214,000 |
| Oct 9, 2026 | 125.00 | 131.85 | 122.05 | 125.40 | 125.40 | 1.13% | 185,000 |
| Oct 8, 2026 | 121.00 | 127.85 | 121.00 | 124.00 | 124.00 | 3.16% | 42,000 |
| Oct 7, 2026 | 119.10 | 122.45 | 119.10 | 120.20 | 120.20 | -0.62% | 24,000 |
| Oct 6, 2026 | 119.65 | 120.95 | 115.15 | 120.95 | 120.95 | 0.54% | 29,000 |
| Oct 5, 2026 | 120.95 | 123.75 | 116.55 | 120.30 | 120.30 | -2.75% | 42,000 |
| Oct 1, 2026 | 123.10 | 123.70 | 121.00 | 123.70 | 123.70 | 0.57% | 32,000 |
| Sep 30, 2026 | 115.35 | 125.50 | 115.35 | 123.00 | 123.00 | -1.60% | 73,000 |
| Sep 29, 2026 | 124.00 | 126.00 | 123.90 | 125.00 | 125.00 | 0.73% | 20,000 |
| Sep 28, 2026 | 124.00 | 124.85 | 123.10 | 124.10 | 124.10 | 0.89% | 20,000 |
| 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 |