Karnika Industries Limited (NSE:KARNIKA)
India
· Delayed Price · Currency is INR 114.95
+2.30 (2.04%)
Mar 9, 2026, 3:17 PM IST
Karnika Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 112.00 | 116.05 | 111.00 | 114.95 | 114.95 | 2.04% | 78,000 |
| Mar 6, 2026 | 111.00 | 112.90 | 110.00 | 112.65 | 112.65 | 2.27% | 9,000 |
| Mar 5, 2026 | 111.00 | 112.40 | 107.05 | 110.15 | 110.15 | -0.36% | 152,000 |
| Mar 4, 2026 | 114.00 | 119.00 | 107.05 | 110.55 | 110.55 | -6.55% | 272,000 |
| Mar 2, 2026 | 114.00 | 123.90 | 106.05 | 118.30 | 118.30 | 3.45% | 264,000 |
| Feb 27, 2026 | 125.00 | 125.00 | 113.10 | 114.35 | 114.35 | -8.00% | 352,000 |
| Feb 26, 2026 | 132.00 | 139.05 | 120.00 | 124.30 | 124.30 | -5.58% | 427,000 |
| Feb 25, 2026 | 134.70 | 140.00 | 130.00 | 131.65 | 131.65 | -8.67% | 55,000 |
| Feb 24, 2026 | 131.00 | 145.00 | 119.50 | 144.15 | 144.15 | 9.00% | 242,000 |
| Feb 23, 2026 | 134.95 | 134.95 | 129.00 | 132.25 | 132.25 | -5.23% | 13,000 |
| Feb 20, 2026 | 146.85 | 146.85 | 139.55 | 139.55 | 139.55 | -4.97% | 13,000 |
| Feb 19, 2026 | 144.50 | 148.00 | 141.50 | 146.85 | 146.85 | 2.87% | 19,000 |
| Feb 18, 2026 | 139.00 | 146.30 | 133.10 | 142.75 | 142.75 | 2.44% | 110,000 |
| Feb 17, 2026 | 133.80 | 139.90 | 133.80 | 139.35 | 139.35 | 4.11% | 137,000 |
| Feb 16, 2026 | 132.15 | 137.00 | 132.00 | 133.85 | 133.85 | 1.29% | 27,000 |
| Feb 13, 2026 | 139.30 | 139.30 | 132.15 | 132.15 | 132.15 | -0.41% | 42,000 |
| Feb 12, 2026 | 126.50 | 132.70 | 126.50 | 132.70 | 132.70 | 4.94% | 24,000 |
| Feb 11, 2026 | 123.75 | 126.50 | 123.75 | 126.45 | 126.45 | 4.89% | 16,000 |
| Feb 10, 2026 | 118.20 | 123.75 | 118.00 | 120.55 | 120.55 | 1.99% | 12,000 |
| Feb 9, 2026 | 118.75 | 118.75 | 118.20 | 118.20 | 118.20 | 0.08% | 3,000 |
| Feb 6, 2026 | 114.00 | 118.75 | 113.50 | 118.10 | 118.10 | 4.42% | 8,000 |
| Feb 5, 2026 | 115.00 | 116.00 | 113.10 | 113.10 | 113.10 | -0.04% | 14,000 |
| Feb 4, 2026 | 117.50 | 117.50 | 113.00 | 113.15 | 113.15 | -3.70% | 7,000 |
| Feb 3, 2026 | 120.00 | 120.00 | 117.20 | 117.50 | 117.50 | 2.17% | 6,000 |
| Feb 2, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 3,000 |
| Feb 1, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -3.29% | 5,000 |
| Jan 30, 2026 | 112.25 | 119.95 | 112.25 | 119.95 | 119.95 | 2.52% | 2,000 |
| Jan 29, 2026 | 118.00 | 118.05 | 117.00 | 117.00 | 117.00 | -0.85% | 10,000 |
| Jan 28, 2026 | 117.05 | 118.00 | 117.05 | 118.00 | 118.00 | -1.34% | 2,000 |
| Jan 27, 2026 | 119.50 | 119.80 | 118.00 | 119.60 | 119.60 | 0.50% | 13,000 |
| Jan 23, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.50% | 1,000 |
| Jan 22, 2026 | 120.00 | 120.05 | 119.60 | 119.60 | 119.60 | 1.36% | 5,000 |
| Jan 21, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.24% | 1,000 |
| Jan 20, 2026 | 119.00 | 120.00 | 114.05 | 116.55 | 116.55 | -2.92% | 7,000 |
| Jan 19, 2026 | 120.00 | 120.05 | 119.00 | 120.05 | 120.05 | -0.79% | 15,000 |
| Jan 16, 2026 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | 0.62% | 3,000 |
| Jan 14, 2026 | 117.20 | 120.60 | 117.10 | 120.25 | 120.25 | 0.21% | 64,000 |
| Jan 13, 2026 | 119.15 | 120.00 | 118.00 | 120.00 | 120.00 | 0.76% | 4,000 |
| Jan 12, 2026 | 121.95 | 121.95 | 119.00 | 119.10 | 119.10 | -2.34% | 13,000 |
| Jan 9, 2026 | 117.10 | 122.90 | 117.00 | 121.95 | 121.95 | 3.35% | 9,000 |
| Jan 8, 2026 | 119.90 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 17,000 |
| Jan 7, 2026 | 116.50 | 120.00 | 116.50 | 120.00 | 120.00 | 2.78% | 2,000 |
| Jan 6, 2026 | 118.00 | 120.00 | 116.50 | 116.75 | 116.75 | -2.63% | 165,000 |
| Jan 5, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - | 2,000 |
| Jan 2, 2026 | 118.10 | 119.90 | 118.10 | 119.90 | 119.90 | 2.00% | 3,000 |
| Jan 1, 2026 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | 0.09% | 1,000 |
| Dec 31, 2025 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | -0.89% | 1,000 |
| Dec 30, 2025 | 112.30 | 120.00 | 112.25 | 118.50 | 118.50 | 0.34% | 13,000 |
| Dec 29, 2025 | 118.00 | 119.00 | 118.00 | 118.10 | 118.10 | 0.08% | 13,000 |
| Dec 26, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.34% | 18,000 |
| Dec 24, 2025 | 120.00 | 120.00 | 118.20 | 118.40 | 118.40 | -1.04% | 8,000 |
| Dec 23, 2025 | 123.00 | 123.00 | 118.00 | 119.65 | 119.65 | -1.93% | 5,000 |
| Dec 22, 2025 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 3.74% | 15,000 |
| Dec 19, 2025 | 122.00 | 122.00 | 117.00 | 117.60 | 117.60 | -0.63% | 15,000 |
| Dec 18, 2025 | 118.00 | 122.00 | 114.00 | 118.35 | 118.35 | 0.64% | 16,000 |
| Dec 17, 2025 | 116.00 | 119.90 | 116.00 | 117.60 | 117.60 | -1.96% | 24,000 |
| Dec 16, 2025 | 120.50 | 120.50 | 118.20 | 119.95 | 119.95 | -0.04% | 13,000 |
| Dec 15, 2025 | 121.00 | 126.00 | 119.00 | 120.00 | 120.00 | -0.83% | 7,000 |
| Dec 12, 2025 | 122.00 | 127.00 | 121.00 | 121.00 | 121.00 | - | 15,000 |
| Dec 11, 2025 | 114.05 | 121.00 | 114.05 | 121.00 | 121.00 | 1.64% | 4,000 |
| Dec 10, 2025 | 120.50 | 124.50 | 114.10 | 119.05 | 119.05 | 0.25% | 31,000 |
| Dec 9, 2025 | 125.00 | 125.00 | 118.75 | 118.75 | 118.75 | -5.00% | 267,000 |
| Dec 8, 2025 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | -2.34% | 10,000 |
| Dec 5, 2025 | 141.00 | 141.00 | 127.60 | 128.00 | 128.00 | -4.69% | 31,000 |
| Dec 4, 2025 | 132.00 | 137.00 | 131.00 | 134.30 | 134.30 | 1.74% | 7,000 |
| Dec 3, 2025 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | -0.19% | 6,000 |
| Dec 2, 2025 | 135.00 | 135.00 | 128.25 | 132.25 | 132.25 | -2.04% | 17,000 |
| Dec 1, 2025 | 131.00 | 135.00 | 129.10 | 135.00 | 135.00 | -0.66% | 9,000 |
| Nov 28, 2025 | 135.00 | 135.90 | 135.00 | 135.90 | 135.90 | 1.99% | 2,000 |
| Nov 27, 2025 | 128.00 | 136.00 | 127.25 | 133.25 | 133.25 | -0.45% | 18,000 |
| Nov 26, 2025 | 133.65 | 134.15 | 133.65 | 133.85 | 133.85 | -4.83% | 12,000 |
| Nov 24, 2025 | 143.85 | 143.85 | 139.00 | 140.65 | 140.65 | -2.09% | 7,000 |
| Nov 21, 2025 | 139.00 | 143.85 | 139.00 | 143.65 | 143.65 | 4.85% | 6,000 |
| Nov 20, 2025 | 144.00 | 144.00 | 136.70 | 137.00 | 137.00 | -4.86% | 12,000 |
| Nov 19, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.90 | -0.62% | 5,000 |
| Nov 18, 2025 | 145.00 | 145.00 | 144.90 | 144.90 | 144.80 | -1.80% | 4,000 |
| Nov 17, 2025 | 155.00 | 158.00 | 144.70 | 147.55 | 147.45 | -2.41% | 68,000 |
| Nov 14, 2025 | 139.00 | 152.90 | 139.00 | 151.20 | 151.10 | 8.78% | 83,000 |
| Nov 13, 2025 | 138.95 | 139.00 | 134.90 | 139.00 | 138.90 | 3.54% | 43,000 |
| Nov 12, 2025 | 124.05 | 139.00 | 120.20 | 134.25 | 134.16 | 0.52% | 492,000 |
| Nov 11, 2025 | 148.95 | 149.00 | 133.45 | 133.55 | 133.46 | -9.92% | 85,000 |
| Nov 10, 2025 | 154.00 | 156.00 | 146.50 | 148.25 | 148.15 | -6.47% | 89,000 |
| Nov 7, 2025 | 165.00 | 165.00 | 158.50 | 158.50 | 158.39 | -1.98% | 59,000 |
| Nov 6, 2025 | 162.30 | 166.00 | 161.70 | 161.70 | 161.59 | -1.64% | 45,000 |
| Nov 4, 2025 | 163.00 | 174.90 | 161.20 | 164.40 | 164.29 | -0.48% | 60,000 |
| Nov 3, 2025 | 169.05 | 170.00 | 165.20 | 165.20 | 165.09 | -2.28% | 29,000 |
| Oct 31, 2025 | 169.00 | 173.00 | 169.00 | 169.05 | 168.93 | 0.03% | 26,000 |
| Oct 30, 2025 | 169.05 | 177.00 | 169.00 | 169.00 | 168.88 | -0.29% | 38,000 |
| Oct 29, 2025 | 171.15 | 172.00 | 169.00 | 169.50 | 169.38 | -3.69% | 39,000 |
| Oct 28, 2025 | 172.15 | 176.00 | 170.30 | 176.00 | 175.88 | 2.24% | 29,000 |
| Oct 27, 2025 | 177.95 | 177.95 | 171.00 | 172.15 | 172.03 | -3.80% | 35,000 |
| Oct 24, 2025 | 173.15 | 179.45 | 173.15 | 178.95 | 178.83 | 3.41% | 7,000 |
| Oct 23, 2025 | 175.50 | 178.00 | 172.10 | 173.05 | 172.93 | -4.23% | 14,000 |
| Oct 21, 2025 | 180.70 | 180.70 | 180.70 | 180.70 | 180.57 | - | 1,000 |
| Oct 20, 2025 | 179.85 | 182.00 | 170.20 | 180.70 | 180.57 | 2.64% | 16,000 |
| Oct 17, 2025 | 168.00 | 178.95 | 168.00 | 176.05 | 175.93 | -2.22% | 3,000 |
| Oct 16, 2025 | 174.95 | 180.10 | 174.45 | 180.05 | 179.92 | 4.32% | 8,000 |
| Oct 15, 2025 | 175.10 | 175.10 | 172.25 | 172.60 | 172.48 | -2.90% | 14,000 |
| Oct 14, 2025 | 178.60 | 178.60 | 173.00 | 177.75 | 177.63 | -0.45% | 17,000 |
| Oct 13, 2025 | 179.00 | 179.95 | 178.55 | 178.55 | 178.43 | 2.23% | 5,000 |