Karnika Industries Limited (NSE:KARNIKA)
India
· Delayed Price · Currency is INR 139.50
+1.15 (0.83%)
Apr 29, 2026, 3:23 PM IST
Karnika Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 1.48% | 10,000 |
| Apr 23, 2026 | 136.00 | 139.00 | 134.50 | 135.00 | 135.00 | -0.74% | 13,000 |
| Apr 22, 2026 | 136.00 | 137.90 | 136.00 | 136.00 | 136.00 | 0.33% | 18,000 |
| Apr 21, 2026 | 138.90 | 138.90 | 135.00 | 135.55 | 135.55 | -1.78% | 14,000 |
| Apr 17, 2026 | 138.85 | 138.90 | 136.00 | 138.00 | 138.00 | 4.47% | 21,000 |
| Apr 16, 2026 | 136.05 | 136.15 | 132.10 | 132.10 | 132.10 | -2.83% | 7,000 |
| Apr 15, 2026 | 131.75 | 136.00 | 130.00 | 135.95 | 135.95 | 3.19% | 11,000 |
| Apr 13, 2026 | 136.00 | 137.85 | 131.00 | 131.75 | 131.75 | -3.83% | 28,000 |
| Apr 10, 2026 | 144.00 | 144.00 | 129.50 | 137.00 | 137.00 | 7.87% | 24,000 |
| Apr 9, 2026 | 129.60 | 129.60 | 127.00 | 127.00 | 127.00 | -2.01% | 5,000 |
| Apr 8, 2026 | 129.00 | 135.00 | 126.00 | 129.60 | 129.60 | 5.37% | 28,000 |
| Apr 7, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 4.24% | 2,000 |
| Apr 6, 2026 | 120.20 | 120.20 | 118.00 | 118.00 | 118.00 | 1.42% | 3,000 |
| Apr 2, 2026 | 113.00 | 116.35 | 113.00 | 116.35 | 116.35 | 4.96% | 7,000 |
| Apr 1, 2026 | 104.55 | 110.85 | 104.55 | 110.85 | 110.85 | 4.97% | 7,000 |
| Mar 30, 2026 | 106.00 | 107.25 | 105.05 | 105.60 | 105.60 | -2.36% | 18,000 |
| Mar 27, 2026 | 114.40 | 114.40 | 105.00 | 108.15 | 108.15 | -0.78% | 291,000 |
| Mar 25, 2026 | 110.00 | 111.00 | 108.35 | 109.00 | 109.00 | -4.39% | 29,000 |
| Mar 24, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 1,000 |
| Mar 23, 2026 | 113.85 | 114.70 | 113.85 | 114.00 | 114.00 | 0.13% | 3,000 |
| Mar 20, 2026 | 109.00 | 113.85 | 109.00 | 113.85 | 113.85 | 4.98% | 14,000 |
| Mar 19, 2026 | 111.10 | 111.20 | 108.45 | 108.45 | 108.45 | -4.99% | 54,000 |
| Mar 18, 2026 | 114.00 | 114.80 | 111.05 | 114.15 | 114.15 | -0.74% | 57,000 |
| Mar 17, 2026 | 116.00 | 116.50 | 113.30 | 115.00 | 115.00 | 3.51% | 57,000 |
| Mar 16, 2026 | 111.00 | 111.15 | 107.00 | 111.10 | 111.10 | 0.09% | 138,000 |
| Mar 13, 2026 | 111.05 | 112.50 | 109.25 | 111.00 | 111.00 | -3.48% | 20,000 |
| Mar 12, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | - | 2,000 |
| Mar 11, 2026 | 115.00 | 115.00 | 113.50 | 115.00 | 115.00 | - | 4,000 |
| Mar 10, 2026 | 116.90 | 116.90 | 115.00 | 115.00 | 115.00 | 0.04% | 95,000 |
| 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 |