Karnika Industries Limited (NSE:KARNIKA)
India · Delayed Price · Currency is INR 125.30
+1.55 (1.25%)
Jul 15, 2026, 3:30 PM IST
Karnika Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 127.65 | 127.90 | 126.45 | 126.45 | - | 2.18% | 9,000 |
| 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 |
| Jun 25, 2026 | 124.20 | 128.00 | 124.20 | 127.95 | 127.95 | 1.55% | 17,000 |
| Jun 24, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 3,000 |
| Jun 23, 2026 | 123.10 | 126.00 | 123.10 | 126.00 | 126.00 | -0.75% | 3,000 |
| Jun 22, 2026 | 133.00 | 136.00 | 117.00 | 126.95 | 126.95 | -4.55% | 90,000 |
| Jun 19, 2026 | 130.10 | 133.00 | 130.10 | 133.00 | 133.00 | -1.85% | 2,000 |
| Jun 18, 2026 | 132.50 | 135.50 | 132.00 | 135.50 | 135.50 | -0.48% | 3,000 |
| Jun 17, 2026 | 136.35 | 136.35 | 136.00 | 136.15 | 136.15 | -0.15% | 3,000 |
| Jun 15, 2026 | 135.00 | 137.00 | 132.75 | 136.35 | 136.35 | 2.21% | 13,000 |
| Jun 12, 2026 | 132.00 | 134.00 | 130.00 | 133.40 | 133.40 | -1.19% | 13,000 |
| Jun 9, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.12% | 1,000 |
| Jun 8, 2026 | 125.05 | 136.95 | 125.05 | 133.50 | 133.50 | 1.91% | 6,000 |
| Jun 4, 2026 | 135.00 | 137.25 | 128.00 | 131.00 | 131.00 | -3.68% | 16,000 |
| 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 |