Karma Energy Limited (BOM:533451)
India
· Delayed Price · Currency is INR 39.91
-2.08 (-4.95%)
At close: Mar 6, 2026
Karma Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.00 | 42.00 | 39.90 | 39.91 | 39.91 | -4.95% | 1,682 |
| Mar 5, 2026 | 42.18 | 42.18 | 39.39 | 41.99 | 41.99 | 2.02% | 38 |
| Mar 4, 2026 | 42.30 | 44.40 | 40.19 | 41.16 | 41.16 | -2.70% | 869 |
| Mar 2, 2026 | 44.63 | 45.72 | 41.64 | 42.30 | 42.30 | -3.31% | 591 |
| Feb 27, 2026 | 45.03 | 45.03 | 43.75 | 43.75 | 43.75 | 2.01% | 29 |
| Feb 26, 2026 | 44.56 | 46.95 | 42.66 | 42.89 | 42.89 | -4.43% | 51 |
| Feb 25, 2026 | 44.89 | 44.89 | 44.87 | 44.88 | 44.88 | 3.60% | 9 |
| Feb 24, 2026 | 47.74 | 47.74 | 43.32 | 43.32 | 43.32 | -4.94% | 571 |
| Feb 23, 2026 | 45.55 | 47.00 | 45.08 | 45.57 | 45.57 | -2.00% | 954 |
| Feb 20, 2026 | 46.78 | 46.78 | 46.50 | 46.50 | 46.50 | 4.21% | 201 |
| Feb 19, 2026 | 45.68 | 45.68 | 44.62 | 44.62 | 44.62 | -1.80% | 620 |
| Feb 18, 2026 | 46.01 | 46.12 | 44.79 | 45.44 | 45.44 | 0.49% | 1,280 |
| Feb 17, 2026 | 46.99 | 46.99 | 44.93 | 45.22 | 45.22 | -1.03% | 421 |
| Feb 16, 2026 | 44.00 | 45.69 | 43.91 | 45.69 | 45.69 | -0.93% | 651 |
| Feb 13, 2026 | 50.44 | 50.44 | 45.85 | 46.12 | 46.12 | -4.39% | 2,889 |
| Feb 12, 2026 | 48.47 | 48.47 | 46.51 | 48.24 | 48.24 | 4.48% | 419 |
| Feb 11, 2026 | 46.00 | 46.17 | 46.00 | 46.17 | 46.17 | 4.98% | 121 |
| Feb 10, 2026 | 40.15 | 43.98 | 40.15 | 43.98 | 43.98 | 4.71% | 436 |
| Feb 9, 2026 | 42.87 | 42.87 | 40.00 | 42.00 | 42.00 | 2.87% | 26 |
| Feb 6, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 4.99% | 10 |
| Feb 5, 2026 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 4.99% | 1 |
| Feb 4, 2026 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.75% | 1 |
| Feb 3, 2026 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 4.98% | 146 |
| Jan 30, 2026 | 35.32 | 36.61 | 35.32 | 35.55 | 35.55 | -5.53% | 270 |
| Jan 29, 2026 | 38.25 | 38.76 | 37.36 | 37.63 | 37.63 | -4.40% | 518 |
| Jan 28, 2026 | 40.00 | 40.80 | 38.50 | 39.36 | 39.36 | 3.42% | 517 |
| Jan 27, 2026 | 39.00 | 39.00 | 37.95 | 38.06 | 38.06 | -3.65% | 61 |
| Jan 23, 2026 | 42.20 | 43.54 | 39.50 | 39.50 | 39.50 | -3.92% | 227 |
| Jan 22, 2026 | 42.99 | 42.99 | 40.11 | 41.11 | 41.11 | -3.50% | 493 |
| Jan 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 50 |
| Jan 20, 2026 | 45.99 | 46.00 | 42.06 | 42.60 | 42.60 | -7.37% | 801 |
| Jan 19, 2026 | 47.00 | 47.00 | 45.50 | 45.99 | 45.99 | -2.97% | 120 |
| Jan 16, 2026 | 50.12 | 50.12 | 45.63 | 47.40 | 47.40 | 4.02% | 158 |
| Jan 14, 2026 | 47.70 | 48.72 | 43.25 | 45.57 | 45.57 | -4.47% | 2,194 |
| Jan 13, 2026 | 47.94 | 47.99 | 47.25 | 47.70 | 47.70 | -9.14% | 1,636 |
| Jan 12, 2026 | 46.50 | 53.00 | 46.50 | 52.50 | 52.50 | 7.56% | 509 |
| Jan 9, 2026 | 46.85 | 50.50 | 46.60 | 48.81 | 48.81 | -3.35% | 81 |
| Jan 8, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.53% | 5 |
| Jan 6, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - | 198 |
| Jan 5, 2026 | 50.35 | 50.77 | 48.12 | 50.77 | 50.77 | 1.34% | 178 |
| Dec 31, 2025 | 50.99 | 50.99 | 49.26 | 50.10 | 50.10 | 0.22% | 612 |
| Dec 30, 2025 | 48.65 | 49.99 | 48.60 | 49.99 | 49.99 | 1.42% | 64 |
| Dec 29, 2025 | 50.41 | 50.87 | 48.65 | 49.29 | 49.29 | -2.22% | 889 |
| Dec 26, 2025 | 50.00 | 51.29 | 50.00 | 50.41 | 50.41 | -1.16% | 250 |
| Dec 24, 2025 | 50.40 | 51.00 | 50.33 | 51.00 | 51.00 | 0.31% | 94 |
| Dec 23, 2025 | 55.56 | 55.56 | 49.55 | 50.84 | 50.84 | 0.63% | 515 |
| Dec 22, 2025 | 51.10 | 51.10 | 50.00 | 50.52 | 50.52 | 0.84% | 467 |
| Dec 19, 2025 | 51.05 | 53.69 | 49.00 | 50.10 | 50.10 | -1.86% | 17,926 |
| Dec 18, 2025 | 50.51 | 51.05 | 50.51 | 51.05 | 51.05 | -0.64% | 700 |
| Dec 17, 2025 | 54.50 | 54.50 | 51.00 | 51.38 | 51.38 | -3.11% | 579 |
| Dec 16, 2025 | 51.06 | 53.60 | 51.06 | 53.03 | 53.03 | 1.09% | 6,319 |
| Dec 15, 2025 | 51.01 | 53.09 | 51.01 | 52.46 | 52.46 | -3.10% | 267 |
| Dec 12, 2025 | 52.50 | 54.95 | 52.28 | 54.14 | 54.14 | -2.06% | 143 |
| Dec 11, 2025 | 52.20 | 55.28 | 52.20 | 55.28 | 55.28 | 8.22% | 94 |
| Dec 10, 2025 | 53.00 | 53.18 | 50.51 | 51.08 | 51.08 | -3.66% | 236 |
| Dec 9, 2025 | 50.00 | 53.02 | 48.00 | 53.02 | 53.02 | 3.60% | 516 |
| Dec 8, 2025 | 54.48 | 55.97 | 50.70 | 51.18 | 51.18 | -9.13% | 716 |
| Dec 5, 2025 | 61.50 | 61.50 | 51.20 | 56.32 | 56.32 | 0.52% | 519 |
| Dec 1, 2025 | 53.62 | 56.04 | 53.62 | 56.03 | 56.03 | -0.73% | 196 |
| Nov 28, 2025 | 56.85 | 56.85 | 52.23 | 56.44 | 56.44 | 2.67% | 910 |
| Nov 27, 2025 | 54.99 | 54.99 | 54.97 | 54.97 | 54.97 | -4.71% | 107 |
| Nov 25, 2025 | 55.00 | 57.69 | 52.25 | 57.69 | 57.69 | 4.89% | 620 |
| Nov 24, 2025 | 56.77 | 56.77 | 55.00 | 55.00 | 55.00 | -3.12% | 250 |
| Nov 21, 2025 | 56.84 | 56.84 | 53.06 | 56.77 | 56.77 | 2.14% | 218 |
| Nov 20, 2025 | 55.97 | 56.85 | 53.20 | 55.58 | 55.58 | -0.70% | 321 |
| Nov 17, 2025 | 57.10 | 57.10 | 53.20 | 55.97 | 55.97 | -0.02% | 35 |
| Nov 14, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | -0.92% | 2 |
| Nov 13, 2025 | 53.15 | 56.50 | 53.08 | 56.50 | 56.50 | 1.13% | 503 |
| Nov 12, 2025 | 55.99 | 55.99 | 55.87 | 55.87 | 55.87 | -0.21% | 26 |
| Nov 11, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -2.61% | 2 |
| Nov 10, 2025 | 52.09 | 57.56 | 52.09 | 57.49 | 57.49 | 4.85% | 1,085 |
| Nov 7, 2025 | 53.60 | 55.39 | 52.11 | 54.83 | 54.83 | 1.67% | 485 |
| Nov 6, 2025 | 56.68 | 56.82 | 53.73 | 53.93 | 53.93 | -4.38% | 838 |
| Nov 4, 2025 | 55.96 | 56.40 | 55.50 | 56.40 | 56.40 | 0.73% | 2,102 |
| Nov 3, 2025 | 56.10 | 56.10 | 55.99 | 55.99 | 55.99 | -4.99% | 198 |
| Oct 31, 2025 | 56.99 | 58.93 | 56.50 | 58.93 | 58.93 | -0.91% | 1,046 |
| Oct 30, 2025 | 56.05 | 59.47 | 56.05 | 59.47 | 59.47 | 0.85% | 260 |
| Oct 29, 2025 | 59.99 | 59.99 | 58.12 | 58.97 | 58.97 | -3.60% | 720 |
| Oct 28, 2025 | 58.74 | 61.45 | 56.63 | 61.17 | 61.17 | 4.12% | 563 |
| Oct 27, 2025 | 60.49 | 60.49 | 57.19 | 58.75 | 58.75 | -2.39% | 471 |
| Oct 24, 2025 | 56.57 | 60.99 | 56.57 | 60.19 | 60.19 | 2.19% | 66 |
| Oct 23, 2025 | 55.42 | 59.91 | 55.42 | 58.90 | 58.90 | 1.64% | 1,717 |
| Oct 21, 2025 | 57.99 | 59.10 | 56.29 | 57.95 | 57.95 | -1.95% | 1,675 |
| Oct 20, 2025 | 61.89 | 61.89 | 59.10 | 59.10 | 59.10 | -5.00% | 102 |
| Oct 17, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 2.00% | 1 |
| Oct 16, 2025 | 61.03 | 61.36 | 57.70 | 60.99 | 60.99 | 0.43% | 389 |
| Oct 15, 2025 | 60.34 | 60.99 | 57.35 | 60.73 | 60.73 | 0.65% | 279 |
| Oct 14, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -0.51% | 15 |
| Oct 13, 2025 | 58.51 | 61.58 | 58.50 | 60.65 | 60.65 | -0.67% | 210 |
| Oct 10, 2025 | 66.00 | 66.00 | 60.35 | 61.06 | 61.06 | -3.86% | 1,209 |
| Oct 9, 2025 | 63.44 | 63.51 | 63.00 | 63.51 | 63.51 | 4.99% | 3,420 |
| Oct 8, 2025 | 60.40 | 60.49 | 59.90 | 60.49 | 60.49 | 5.00% | 5,494 |
| Oct 7, 2025 | 54.69 | 57.61 | 54.69 | 57.61 | 57.61 | 4.99% | 1,618 |
| Oct 6, 2025 | 56.00 | 58.50 | 54.55 | 54.87 | 54.87 | -2.71% | 537 |
| Oct 3, 2025 | 55.04 | 56.98 | 54.53 | 56.40 | 56.40 | -1.73% | 1,308 |
| Oct 1, 2025 | 56.36 | 61.50 | 56.36 | 57.39 | 57.39 | -3.11% | 5,639 |
| Sep 30, 2025 | 60.40 | 61.63 | 58.55 | 59.23 | 59.23 | -3.89% | 3,327 |
| Sep 29, 2025 | 61.63 | 62.78 | 61.63 | 61.63 | 61.63 | -4.99% | 2,223 |
| Sep 26, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | -4.99% | 1,711 |
| Sep 25, 2025 | 71.87 | 73.79 | 68.28 | 68.28 | 68.28 | -5.00% | 17,958 |