Skip to main content
Karnavati Finance Limited (BOM:538928)
India flag India · Delayed Price · Currency is INR
1.190
-0.050 (-4.03%)
At close: Mar 9, 2026

Karnavati Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.301.301.181.191.19-4.03%959,029
Mar 6, 20261.231.261.221.241.243.33%738,501
Mar 5, 20261.231.231.191.201.200.84%321,105
Mar 4, 20261.231.231.131.191.190.85%331,670
Mar 2, 20261.171.281.171.181.18-4.07%419,425
Feb 27, 20261.281.311.221.231.23-3.91%390,776
Feb 26, 20261.331.331.271.281.28-3.76%446,424
Feb 25, 20261.331.371.331.331.33-2.92%25,006
Feb 24, 20261.361.431.351.371.37-0.72%22,436
Feb 23, 20261.431.431.351.381.380.73%57,271
Feb 20, 20261.381.381.351.371.37-0.72%13,082
Feb 19, 20261.441.441.371.381.38-2.13%40,044
Feb 18, 20261.461.491.381.411.41-1.40%17,259
Feb 17, 20261.481.481.421.431.430.70%59,151
Feb 16, 20261.421.421.421.421.424.41%14,638
Feb 13, 20261.371.391.331.361.36-0.73%31,903
Feb 12, 20261.431.431.341.371.37-1.44%20,164
Feb 11, 20261.371.421.371.391.39-9,045
Feb 10, 20261.491.491.381.391.39-3.47%58,827
Feb 9, 20261.451.451.391.441.44-1.37%46,640
Feb 6, 20261.501.501.421.461.46-12,498
Feb 5, 20261.491.491.401.461.462.10%17,275
Feb 4, 20261.441.441.381.431.433.62%47,071
Feb 3, 20261.411.481.361.381.38-2.13%87,703
Feb 2, 20261.371.421.371.411.413.68%9,500
Feb 1, 20261.381.391.351.361.36-2.16%33,805
Jan 30, 20261.351.441.351.391.39-2.11%44,824
Jan 29, 20261.411.451.361.421.420.71%29,702
Jan 28, 20261.331.471.331.411.410.71%28,311
Jan 27, 20261.411.471.371.401.40-2.78%34,770
Jan 23, 20261.441.441.411.441.444.35%21,391
Jan 22, 20261.481.481.381.381.38-3.50%29,748
Jan 21, 20261.391.431.371.431.433.62%19,474
Jan 20, 20261.451.461.361.381.38-2.13%12,755
Jan 19, 20261.451.501.401.411.41-2.76%12,955
Jan 16, 20261.571.571.431.451.45-3.33%95,466
Jan 14, 20261.531.641.501.501.50-4.46%32,773
Jan 13, 20261.531.601.481.571.572.61%12,791
Jan 12, 20261.521.571.521.531.530.66%12,487
Jan 9, 20261.591.591.511.521.52-2.56%24,259
Jan 8, 20261.561.601.521.561.56-1.89%43,502
Jan 7, 20261.621.681.561.591.59-3.05%35,178
Jan 6, 20261.661.741.541.641.64-1.20%81,714
Jan 5, 20261.601.741.601.661.663.75%30,950
Jan 2, 20261.641.731.591.601.60-1.84%26,796
Jan 1, 20261.781.781.521.631.63-57,385
Dec 31, 20251.521.801.451.631.637.95%334,733
Dec 30, 20251.501.521.491.511.512.03%60,103
Dec 29, 20251.541.541.471.481.48-1.99%25,415
Dec 26, 20251.491.541.431.511.513.42%47,670
Dec 24, 20251.581.581.421.461.46-1.35%61,423
Dec 23, 20251.401.501.401.481.480.68%48,799
Dec 22, 20251.551.551.451.471.471.38%59,235
Dec 19, 20251.531.531.451.451.45-3.97%129,186
Dec 18, 20251.481.531.441.511.514.86%35,360
Dec 17, 20251.501.501.411.441.44-0.69%23,419
Dec 16, 20251.481.481.411.451.452.11%13,906
Dec 15, 20251.591.591.321.421.42-352,713
Dec 12, 20251.471.471.351.421.422.90%30,843
Dec 11, 20251.351.441.351.381.38-1.43%98,116
Dec 10, 20251.441.481.391.401.40-1.41%10,066
Dec 9, 20251.401.441.341.421.420.71%27,004
Dec 8, 20251.441.471.321.411.41-1.40%31,993
Dec 5, 20251.361.461.361.431.431.42%17,448
Dec 4, 20251.471.531.401.411.41-4.08%87,080
Dec 3, 20251.571.571.431.471.47-1.34%17,045
Dec 2, 20251.441.531.441.491.491.36%17,069
Dec 1, 20251.481.481.431.471.470.68%12,736
Nov 28, 20251.491.561.401.461.46-0.68%28,926
Nov 27, 20251.481.701.231.471.470.68%174,056
Nov 26, 20251.461.481.431.461.46-7,271
Nov 25, 20251.451.471.361.461.460.69%27,457
Nov 24, 20251.461.461.401.451.450.69%35,407
Nov 21, 20251.481.481.421.441.44-1.37%8,222
Nov 20, 20251.481.501.451.461.46-1.35%53,246
Nov 19, 20251.521.521.401.481.48-1.33%75,615
Nov 18, 20251.451.501.451.501.500.67%16,666
Nov 17, 20251.541.561.481.491.49-1.97%65,702
Nov 14, 20251.521.551.501.521.52-1.30%29,772
Nov 13, 20251.531.571.531.541.54-9,692
Nov 12, 20251.581.651.491.541.54-0.65%128,945
Nov 11, 20251.571.601.531.551.550.65%28,056
Nov 10, 20251.601.601.541.541.54-1.91%18,153
Nov 7, 20251.571.591.551.571.570.64%63,633
Nov 6, 20251.621.651.561.561.56-5.45%66,673
Nov 4, 20251.641.671.641.651.65-1.20%205,112
Nov 3, 20251.621.681.621.671.671.21%10,540
Oct 31, 20251.651.801.621.651.65-78,012
Oct 30, 20251.661.671.581.651.651.23%27,164
Oct 29, 20251.651.651.541.631.63-89,676
Oct 28, 20251.601.661.541.631.63-66,464
Oct 27, 20251.581.691.541.631.630.62%71,290
Oct 24, 20251.621.621.581.621.62-25,587
Oct 23, 20251.851.851.551.621.62-4.71%156,049
Oct 21, 20251.611.751.611.701.700.59%9,852
Oct 20, 20251.671.761.641.691.69-0.59%6,281
Oct 17, 20251.691.801.631.701.700.59%46,830
Oct 16, 20251.681.701.631.691.693.05%22,895
Oct 15, 20251.701.981.601.641.64-0.61%105,542
Oct 14, 20251.621.731.561.651.65-16,228