Karnika Industries Ltd. KARNIKA
NSE · India · Consumer Non-Durables
INR 311.35-0.20 (-0.06%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 123.70 | +0.57% | INR 123.10 | INR 123.70 | INR 121.00 | 32.00K |
| 2026-09-30 | INR 123.00 | -1.60% | INR 115.35 | INR 125.50 | INR 115.35 | 73.00K |
| 2026-09-29 | INR 125.00 | +0.73% | INR 124.00 | INR 126.00 | INR 123.90 | 20.00K |
| 2026-09-28 | INR 124.10 | +0.89% | INR 124.00 | INR 124.85 | INR 123.10 | 20.00K |
| 2026-09-25 | INR 123.00 | +0.37% | INR 123.90 | INR 123.90 | INR 121.65 | 145.00K |
| 2026-09-24 | INR 122.55 | +1.36% | INR 121.00 | INR 123.00 | INR 121.00 | 22.00K |
| 2026-09-23 | INR 120.90 | +1.21% | INR 121.00 | INR 123.40 | INR 120.50 | 32.00K |
| 2026-09-22 | INR 119.45 | +2.09% | INR 119.00 | INR 119.50 | INR 118.80 | 9.00K |
| 2026-09-21 | INR 117.00 | -2.50% | INR 118.00 | INR 120.00 | INR 116.05 | 49.00K |
| 2026-09-18 | INR 120.00 | -0.37% | INR 120.45 | INR 120.50 | INR 118.60 | 13.00K |
| 2026-09-17 | INR 120.45 | +1.47% | INR 117.75 | INR 121.00 | INR 117.75 | 26.00K |
| 2026-09-16 | INR 118.70 | +1.76% | INR 116.10 | INR 119.40 | INR 116.10 | 33.00K |
| 2026-09-15 | INR 116.65 | -2.18% | INR 119.25 | INR 120.10 | INR 116.20 | 35.00K |
| 2026-09-11 | INR 119.25 | -1.04% | INR 118.00 | INR 122.65 | INR 117.50 | 34.00K |
| 2026-09-10 | INR 120.50 | -0.37% | INR 122.20 | INR 124.00 | INR 120.25 | 30.00K |
| 2026-09-09 | INR 120.95 | -0.49% | INR 122.40 | INR 124.00 | INR 119.70 | 377.00K |
| 2026-09-08 | INR 121.55 | +1.21% | INR 121.00 | INR 122.80 | INR 119.75 | 284.00K |
| 2026-09-07 | INR 120.10 | +1.52% | INR 117.55 | INR 120.50 | INR 117.35 | 40.00K |
| 2026-09-04 | INR 118.30 | +2.38% | INR 115.85 | INR 120.00 | INR 115.00 | 46.00K |
| 2026-09-03 | INR 115.55 | +0.83% | INR 116.95 | INR 117.50 | INR 115.00 | 39.00K |
| 2026-09-02 | INR 114.60 | -1.93% | INR 115.00 | INR 118.00 | INR 114.60 | 15.00K |
| 2026-09-01 | INR 116.85 | +1.56% | INR 115.00 | INR 118.00 | INR 114.50 | 58.00K |
| 2026-08-31 | INR 115.05 | 0.00% | INR 116.00 | INR 116.90 | INR 115.00 | 30.00K |
| 2026-08-28 | INR 115.05 | +0.17% | INR 113.10 | INR 115.60 | INR 113.10 | 32.00K |
| 2026-08-27 | INR 114.85 | +2.23% | INR 113.50 | INR 115.60 | INR 112.10 | 21.00K |
| 2026-08-26 | INR 112.35 | -1.83% | INR 116.75 | INR 116.75 | INR 111.00 | 34.00K |
| 2026-08-25 | INR 114.45 | -0.74% | INR 115.00 | INR 116.00 | INR 112.45 | 50.00K |
| 2026-08-24 | INR 115.30 | +2.63% | INR 112.35 | INR 117.00 | INR 111.15 | 45.00K |
| 2026-08-21 | INR 112.35 | -2.30% | INR 115.00 | INR 115.45 | INR 109.00 | 117.00K |
| 2026-08-20 | INR 115.00 | +0.13% | INR 115.50 | INR 116.90 | INR 112.50 | 37.00K |
| 2026-08-19 | INR 114.85 | 0.00% | INR 112.25 | INR 114.85 | INR 112.25 | 2.00K |
| 2026-08-18 | INR 114.85 | +1.14% | INR 113.55 | INR 115.00 | INR 112.00 | 29.00K |
| 2026-08-17 | INR 113.55 | -4.54% | INR 115.00 | INR 115.00 | INR 109.10 | 45.00K |
| 2026-08-14 | INR 118.95 | +0.55% | INR 115.75 | INR 118.95 | INR 115.00 | 21.00K |
| 2026-08-13 | INR 118.30 | +0.34% | INR 114.50 | INR 119.00 | INR 114.50 | 13.00K |
| 2026-08-12 | INR 117.90 | +1.16% | INR 116.00 | INR 119.00 | INR 114.10 | 37.00K |
| 2026-08-11 | INR 116.55 | -1.85% | INR 120.00 | INR 120.00 | INR 114.10 | 39.00K |
| 2026-08-10 | INR 118.75 | +1.50% | INR 116.10 | INR 119.95 | INR 116.10 | 9.00K |
| 2026-08-07 | INR 117.00 | +0.43% | INR 119.00 | INR 119.00 | INR 114.05 | 31.00K |
| 2026-08-06 | INR 116.50 | -0.17% | INR 116.80 | INR 117.90 | INR 112.20 | 32.00K |
| 2026-08-05 | INR 116.70 | +0.34% | INR 115.00 | INR 118.00 | INR 107.60 | 92.00K |
| 2026-08-04 | INR 116.30 | -2.43% | INR 120.50 | INR 120.90 | INR 115.00 | 28.00K |
| 2026-08-03 | INR 119.20 | +1.19% | INR 115.10 | INR 120.00 | INR 115.10 | 42.00K |
| 2026-07-31 | INR 117.80 | +6.41% | INR 109.15 | INR 120.00 | INR 107.95 | 101.00K |
| 2026-07-30 | INR 110.70 | -2.21% | INR 113.95 | INR 113.95 | INR 109.00 | 45.00K |
| 2026-07-29 | INR 113.20 | -1.48% | INR 114.00 | INR 114.90 | INR 111.00 | 20.00K |
| 2026-07-28 | INR 114.90 | +2.73% | INR 113.95 | INR 115.50 | INR 113.00 | 8.00K |
| 2026-07-27 | INR 111.85 | -0.97% | INR 113.25 | INR 113.80 | INR 108.05 | 117.00K |
| 2026-07-24 | INR 112.95 | -2.42% | INR 114.15 | INR 114.15 | INR 111.80 | 28.00K |
| 2026-07-23 | INR 115.75 | -0.98% | INR 116.00 | INR 116.40 | INR 114.10 | 9.00K |
| 2026-07-22 | INR 116.90 | -0.34% | INR 118.45 | INR 118.75 | INR 116.00 | 18.00K |
| 2026-07-21 | INR 117.30 | +1.65% | INR 115.00 | INR 117.95 | INR 114.00 | 30.00K |
| 2026-07-20 | INR 115.40 | -5.22% | INR 120.00 | INR 120.95 | INR 114.05 | 77.00K |
| 2026-07-17 | INR 121.75 | -3.22% | INR 125.80 | INR 125.80 | INR 121.05 | 52.00K |
| 2026-07-16 | INR 125.80 | +0.40% | INR 127.50 | INR 128.40 | INR 124.60 | 57.00K |
| 2026-07-15 | INR 125.30 | +1.25% | INR 127.65 | INR 128.80 | INR 124.00 | 103.00K |
| 2026-07-14 | INR 123.75 | +0.57% | INR 124.95 | INR 125.75 | INR 122.05 | 104.00K |
| 2026-07-13 | INR 123.05 | +2.76% | INR 120.00 | INR 126.90 | INR 120.00 | 148.00K |
| 2026-07-10 | INR 119.75 | +7.02% | INR 113.00 | INR 121.70 | INR 108.65 | 234.00K |
| 2026-07-09 | INR 111.90 | +9.33% | INR 102.95 | INR 116.65 | INR 102.95 | 373.00K |
| 2026-07-08 | INR 102.35 | +0.79% | INR 103.45 | INR 105.40 | INR 100.00 | 311.00K |
| 2026-07-07 | INR 101.55 | +4.80% | INR 103.50 | INR 107.00 | INR 99.50 | 519.00K |
| 2026-07-06 | INR 96.90 | -13.29% | INR 100.10 | INR 107.20 | INR 90.25 | 6.90M |
| 2026-07-03 | INR 111.75 | -3.20% | INR 117.00 | INR 119.60 | INR 111.00 | 41.00K |
| 2026-07-02 | INR 115.45 | -4.59% | INR 125.00 | INR 125.00 | INR 110.00 | 38.00K |
| 2026-07-01 | INR 121.00 | -4.57% | INR 121.00 | INR 121.00 | INR 121.00 | 1.00K |
| 2026-06-30 | INR 126.80 | +1.44% | INR 126.05 | INR 126.80 | INR 124.50 | 24.00K |
| 2026-06-29 | INR 125.00 | -2.31% | INR 124.00 | INR 127.50 | INR 123.00 | 10.00K |
| 2026-06-26 | INR 127.95 | 0.00% | INR 127.95 | INR 127.95 | INR 127.95 | 0 |
| 2026-06-25 | INR 127.95 | +1.55% | INR 124.20 | INR 128.00 | INR 124.20 | 17.00K |
| 2026-06-24 | INR 126.00 | 0.00% | INR 126.00 | INR 126.00 | INR 126.00 | 3.00K |
| 2026-06-23 | INR 126.00 | -0.75% | INR 123.10 | INR 126.00 | INR 123.10 | 3.00K |
| 2026-06-22 | INR 126.95 | -4.55% | INR 133.00 | INR 136.00 | INR 117.00 | 90.00K |
| 2026-06-19 | INR 133.00 | -1.85% | INR 130.10 | INR 133.00 | INR 130.10 | 2.00K |
| 2026-06-18 | INR 135.50 | -0.48% | INR 132.50 | INR 135.50 | INR 132.00 | 3.00K |
| 2026-06-17 | INR 136.15 | -0.15% | INR 136.35 | INR 136.35 | INR 136.00 | 3.00K |
| 2026-06-16 | INR 136.35 | 0.00% | INR 136.35 | INR 136.35 | INR 136.35 | 0 |
| 2026-06-15 | INR 136.35 | +2.21% | INR 135.00 | INR 137.00 | INR 132.75 | 13.00K |
| 2026-06-12 | INR 133.40 | -1.19% | INR 132.00 | INR 134.00 | INR 130.00 | 13.00K |
| 2026-06-11 | INR 135.00 | 0.00% | INR 135.00 | INR 135.00 | INR 135.00 | 0 |
| 2026-06-10 | INR 135.00 | 0.00% | INR 135.00 | INR 135.00 | INR 135.00 | 0 |
| 2026-06-09 | INR 135.00 | +1.12% | INR 135.00 | INR 135.00 | INR 135.00 | 1.00K |
| 2026-06-08 | INR 133.50 | +1.91% | INR 125.05 | INR 136.95 | INR 125.05 | 6.00K |
| 2026-06-05 | INR 131.00 | 0.00% | INR 131.00 | INR 131.00 | INR 131.00 | 0 |
| 2026-06-04 | INR 131.00 | -3.68% | INR 135.00 | INR 137.25 | INR 128.00 | 16.00K |
| 2026-06-03 | INR 136.00 | -1.45% | INR 139.40 | INR 139.40 | INR 136.00 | 6.00K |
| 2026-06-02 | INR 138.00 | +1.47% | INR 140.90 | INR 140.90 | INR 138.00 | 5.00K |
| 2026-06-01 | INR 136.00 | +2.26% | INR 133.00 | INR 136.05 | INR 133.00 | 6.00K |
| 2026-05-29 | INR 133.00 | -1.99% | INR 135.70 | INR 141.45 | INR 133.00 | 12.00K |
| 2026-05-28 | INR 135.70 | 0.00% | INR 135.70 | INR 135.70 | INR 135.70 | 0 |