Karma Energy Limited - KARMAENG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	51.5	51.85	51.85	54.66	51	5,372
December 10, 2025	52.75	51.41	51.41	56.8	50.25	3,264
December 09, 2025	49.22	52.07	52.07	53.99	47.1	13,624
December 08, 2025	53.04	49.23	49.23	53.04	48.21	7,332
December 05, 2025	50.85	52.96	52.96	55	50.85	5,741
December 04, 2025	52.99	52	52	53.15	51.43	2,985
December 03, 2025	54.9	53.15	53.15	54.9	50.75	1,894
December 02, 2025	52.64	52.64	52.64	53.1	52.64	3,018
December 01, 2025	53	52.64	52.64	53.49	52.6	3,601
November 28, 2025	53.67	53	53	55.38	52.56	1,792
November 27, 2025	55.5	53.67	53.67	55.5	53	936
November 26, 2025	56.5	53.44	53.44	56.5	53.15	2,222
November 25, 2025	52.69	55.4	55.4	56.5	52.69	28
November 24, 2025	55.51	54.05	54.05	58	53.21	1,972
November 21, 2025	52.75	55.56	55.56	57	52.75	1,775
November 19, 2025	52.92	53.77	53.77	54.99	52.92	1,541
November 18, 2025	54.49	54.49	54.49	55.81	52.62	7,746
November 17, 2025	52	54.45	54.45	55.89	52	2,557
November 14, 2025	54	53.51	53.51	54	52.37	4,517
November 13, 2025	53.52	54	54	54	52.21	3,864
November 12, 2025	54.95	52.47	52.47	54.95	51.16	3,689
November 11, 2025	51.11	52.89	52.89	53.96	51.11	2,758
November 10, 2025	50.81	52.65	52.65	53.99	50.81	11,873
November 07, 2025	53.01	53.36	53.36	55.64	51.85	7,748
November 06, 2025	53.3	54.52	54.52	57.84	53.3	2,606
November 04, 2025	53	55.56	55.56	56	53	1,053
November 03, 2025	56	54.6	54.6	57.99	54.12	13,948
October 31, 2025	56.99	56.63	56.63	58	56	6,255
October 30, 2025	57.2	56.69	56.69	57.95	56	11,056
October 29, 2025	57.96	57.56	57.56	59	57	8,167
October 28, 2025	57.18	57.96	57.96	59.09	56.8	3,059
October 27, 2025	56	57.46	57.46	59.66	56	4,777
October 24, 2025	58.8	56.93	56.93	58.8	56.23	1,264
October 23, 2025	59	57.45	57.45	60.87	56.9	2,685
October 21, 2025	55.51	59.88	59.88	59.95	55.51	1,444
October 20, 2025	61	57.74	57.74	61	55.6	3,433
October 17, 2025	57.83	58.39	58.39	60.12	55.21	8,459
October 16, 2025	56.6	57.26	57.26	60	56.6	2,918
October 15, 2025	57.24	58.52	58.52	59.45	56.98	2,491
October 14, 2025	58	57.26	57.26	58.35	56.61	2,352
October 13, 2025	58.66	59.38	59.38	60.87	58.66	10,828
October 10, 2025	66.25	61.75	61.75	66.25	60.8	10,603
October 09, 2025	63.25	63.34	63.34	63.34	61.7	17,030
October 08, 2025	57.46	60.33	60.33	60.33	57.46	11,646
October 07, 2025	54.99	57.46	57.46	57.46	54.99	12,201
October 06, 2025	53.9	54.73	54.73	56	53.9	3,285
October 03, 2025	57.95	56.48	56.48	57.95	54.51	6,937
October 01, 2025	57.8	57.2	57.2	59.8	56.12	10,318
September 30, 2025	57.83	58.14	58.14	62.59	57.83	22,049
September 29, 2025	61.3	60.69	60.69	62.69	60.69	23,029
September 26, 2025	64.52	63.89	63.89	66.91	63.89	8,704
September 25, 2025	70.8	67.26	67.26	73.7	67.26	189,747
September 24, 2025	68.47	70.8	70.8	70.8	68.37	202,099
September 23, 2025	64.37	64.37	64.37	64.37	63.3	37,467
September 22, 2025	54.9	58.52	58.52	58.52	54.9	21,940
September 19, 2025	52.12	53	53	54.6	51.11	4,764
September 18, 2025	53.21	52.61	52.61	53.8	51.65	1,652
September 17, 2025	53	52.95	52.95	53.5	52	3,446
September 16, 2025	51.88	52.98	52.98	53	51.5	8,806
September 15, 2025	51	51.51	51.51	52	50.21	1,999

Karma Energy Limited (KARMAENG.NS) NSE