Karnika Industries Limited (NSE:KARNIKA)
India · Delayed Price · Currency is INR 118.30
+2.75 (2.38%)
Sep 4, 2026, 3:25 PM IST
Karnika Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 127.50 | 128.40 | 124.60 | 125.80 | 125.80 | 0.40% | 57,000 |
| Jul 15, 2026 | 127.65 | 128.80 | 124.00 | 125.30 | 125.30 | 1.25% | 103,000 |
| Jul 14, 2026 | 124.95 | 125.75 | 122.05 | 123.75 | 123.75 | 0.57% | 104,000 |
| Jul 13, 2026 | 120.00 | 126.90 | 120.00 | 123.05 | 123.05 | 2.76% | 148,000 |
| Jul 10, 2026 | 113.00 | 121.70 | 108.65 | 119.75 | 119.75 | 7.02% | 234,000 |
| Jul 9, 2026 | 102.95 | 116.65 | 102.95 | 111.90 | 111.90 | 9.33% | 373,000 |
| Jul 8, 2026 | 103.45 | 105.40 | 100.00 | 102.35 | 102.35 | 0.79% | 311,000 |
| Jul 7, 2026 | 103.50 | 107.00 | 99.50 | 101.55 | 101.55 | 4.80% | 519,000 |
| Jul 6, 2026 | 100.10 | 107.20 | 90.25 | 96.90 | 96.90 | -13.29% | 6,902,000 |
| Jul 3, 2026 | 117.00 | 119.60 | 111.00 | 111.75 | 111.75 | -3.20% | 41,000 |
| Jul 2, 2026 | 125.00 | 125.00 | 110.00 | 115.45 | 115.45 | -4.59% | 38,000 |
| Jul 1, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -4.57% | 1,000 |
| Jun 30, 2026 | 126.05 | 126.80 | 124.50 | 126.80 | 126.80 | 1.44% | 24,000 |
| Jun 29, 2026 | 124.00 | 127.50 | 123.00 | 125.00 | 125.00 | -2.31% | 10,000 |