Skip to main content
Karnavati Finance Limited (BOM:538928)
India flag India · Delayed Price · Currency is INR
1.430
0.00 (0.00%)
At close: Apr 28, 2026

Karnavati Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.491.491.401.421.42-0.70%26,703
Apr 28, 20261.451.481.421.431.43-4,224
Apr 27, 20261.411.491.351.431.431.42%42,187
Apr 24, 20261.451.501.381.411.41-2.08%14,741
Apr 23, 20261.491.531.401.441.44-2.04%30,142
Apr 22, 20261.521.521.421.471.47-9,989
Apr 21, 20261.471.531.401.471.472.08%19,586
Apr 20, 20261.381.501.381.441.44-2.04%72,083
Apr 17, 20261.391.481.371.471.474.26%20,542
Apr 16, 20261.351.481.351.411.41-0.70%32,641
Apr 15, 20261.551.581.381.421.42-7.19%243,084
Apr 13, 20261.381.601.381.531.533.38%74,165
Apr 10, 20261.421.491.331.481.488.82%41,193
Apr 9, 20261.321.511.321.361.36-1.45%54,307
Apr 8, 20261.311.381.311.381.389.52%28,346
Apr 7, 20261.191.261.191.261.265.00%24,753
Apr 6, 20261.171.201.171.201.20-0.83%10,828
Apr 2, 20261.211.211.121.211.214.31%4,577
Apr 1, 20261.131.161.131.161.164.50%9,552
Mar 30, 20261.131.181.081.111.11-1.77%51,218
Mar 27, 20261.161.161.121.131.13-3.42%46,383
Mar 25, 20261.171.261.161.171.17-4.10%45,825
Mar 24, 20261.221.221.181.221.22-370,781
Mar 23, 20261.321.321.211.221.22-3.17%1,000,470
Mar 20, 20261.261.261.231.261.265.00%1,114,006
Mar 19, 20261.211.281.201.201.20-4.76%14,999
Mar 18, 20261.311.361.261.261.26-4.55%29,134
Mar 17, 20261.271.331.221.321.323.13%193,349
Mar 16, 20261.371.371.271.281.28-3.03%227,495
Mar 13, 20261.361.421.301.321.32-2.94%354,850
Mar 12, 20261.351.361.261.361.364.62%391,418
Mar 11, 20261.301.301.191.301.304.84%857,930
Mar 10, 20261.231.241.191.241.244.20%833,814
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