Karnika Industries Limited (NSE:KARNIKA)
India · Delayed Price · Currency is INR 136.00
-2.00 (-1.45%)
Jun 3, 2026, 2:29 PM IST
Karnika Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 139.40 | 139.40 | 136.00 | 136.00 | 136.00 | -1.45% | 6,000 |
| Jun 2, 2026 | 140.90 | 140.90 | 138.00 | 138.00 | 138.00 | 1.47% | 5,000 |
| Jun 1, 2026 | 133.00 | 136.05 | 133.00 | 136.00 | 136.00 | 2.26% | 6,000 |
| May 29, 2026 | 135.70 | 141.45 | 133.00 | 133.00 | 133.00 | -1.99% | 12,000 |
| May 27, 2026 | 150.00 | 150.00 | 135.00 | 135.70 | 135.70 | -6.93% | 87,000 |
| May 26, 2026 | 130.00 | 149.00 | 125.20 | 145.80 | 145.80 | 11.51% | 238,000 |
| May 25, 2026 | 136.00 | 140.00 | 130.00 | 130.75 | 130.75 | -3.86% | 41,000 |
| May 22, 2026 | 139.65 | 139.80 | 135.00 | 136.00 | 136.00 | -0.66% | 26,000 |
| May 21, 2026 | 130.95 | 140.00 | 128.50 | 136.90 | 136.90 | 8.56% | 66,000 |
| May 20, 2026 | 130.00 | 134.40 | 124.00 | 126.10 | 126.10 | -3.00% | 23,000 |
| May 19, 2026 | 126.90 | 130.00 | 126.90 | 130.00 | 130.00 | 1.80% | 20,000 |
| May 18, 2026 | 121.25 | 127.90 | 121.10 | 127.70 | 127.70 | 3.40% | 24,000 |
| May 15, 2026 | 134.50 | 134.50 | 122.00 | 123.50 | 123.50 | -8.18% | 56,000 |
| May 14, 2026 | 129.75 | 134.50 | 127.50 | 134.50 | 134.50 | 3.46% | 46,000 |
| May 13, 2026 | 127.20 | 130.00 | 127.00 | 130.00 | 130.00 | 1.88% | 17,000 |
| May 11, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -1.85% | 2,000 |
| May 8, 2026 | 131.00 | 131.00 | 129.50 | 130.00 | 130.00 | -1.96% | 17,000 |
| May 7, 2026 | 134.50 | 134.95 | 130.25 | 132.60 | 132.60 | -1.41% | 5,000 |
| May 6, 2026 | 125.80 | 140.00 | 121.95 | 134.50 | 134.50 | 6.92% | 30,000 |
| May 5, 2026 | 128.00 | 128.00 | 123.00 | 125.80 | 125.80 | -2.48% | 6,000 |
| May 4, 2026 | 133.55 | 133.55 | 129.00 | 129.00 | 129.00 | -3.08% | 8,000 |
| Apr 30, 2026 | 137.50 | 137.50 | 132.00 | 133.10 | 133.10 | -4.59% | 7,000 |
| Apr 29, 2026 | 140.00 | 140.00 | 139.00 | 139.50 | 139.50 | 0.83% | 4,000 |
| Apr 28, 2026 | 137.00 | 138.35 | 136.50 | 138.35 | 138.35 | 1.69% | 8,000 |
| Apr 27, 2026 | 133.25 | 137.00 | 133.25 | 136.05 | 136.05 | -0.69% | 13,000 |
| Apr 24, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 1.48% | 10,000 |
| Apr 23, 2026 | 136.00 | 139.00 | 134.50 | 135.00 | 135.00 | -0.74% | 13,000 |
| Apr 22, 2026 | 136.00 | 137.90 | 136.00 | 136.00 | 136.00 | 0.33% | 18,000 |
| Apr 21, 2026 | 138.90 | 138.90 | 135.00 | 135.55 | 135.55 | -1.78% | 14,000 |
| Apr 17, 2026 | 138.85 | 138.90 | 136.00 | 138.00 | 138.00 | 4.47% | 21,000 |
| Apr 16, 2026 | 136.05 | 136.15 | 132.10 | 132.10 | 132.10 | -2.83% | 7,000 |
| Apr 15, 2026 | 131.75 | 136.00 | 130.00 | 135.95 | 135.95 | 3.19% | 11,000 |
| Apr 13, 2026 | 136.00 | 137.85 | 131.00 | 131.75 | 131.75 | -3.83% | 28,000 |
| Apr 10, 2026 | 144.00 | 144.00 | 129.50 | 137.00 | 137.00 | 7.87% | 24,000 |
| Apr 9, 2026 | 129.60 | 129.60 | 127.00 | 127.00 | 127.00 | -2.01% | 5,000 |
| Apr 8, 2026 | 129.00 | 135.00 | 126.00 | 129.60 | 129.60 | 5.37% | 28,000 |
| Apr 7, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 4.24% | 2,000 |
| Apr 6, 2026 | 120.20 | 120.20 | 118.00 | 118.00 | 118.00 | 1.42% | 3,000 |
| Apr 2, 2026 | 113.00 | 116.35 | 113.00 | 116.35 | 116.35 | 4.96% | 7,000 |
| Apr 1, 2026 | 104.55 | 110.85 | 104.55 | 110.85 | 110.85 | 4.97% | 7,000 |
| 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 |