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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	51.7	51.51	51.51	52.7	50.35	1,133
September 11, 2025	52.9	51.7	51.7	52.9	50.1	3,944
September 10, 2025	51.08	51.29	51.29	51.4	49.1	4,376
September 09, 2025	51.53	51.08	51.08	51.91	49.1	845
September 08, 2025	52.72	51.02	51.02	53.85	50.55	8,971
September 05, 2025	53.85	52.72	52.72	53.85	50.11	1,242
September 04, 2025	53.48	51.58	51.58	53.48	50	901
September 03, 2025	51.89	51.07	51.07	51.89	50	1,047
September 02, 2025	50	51.79	51.79	51.8	49.56	4,741
September 01, 2025	50.98	49.41	49.41	52.3	49	5,062
August 29, 2025	48.05	50.98	50.98	51.5	48.05	3,159
August 28, 2025	52.1	50.28	50.28	52.1	48.52	16,185
August 26, 2025	50.93	51.08	51.08	52.9	50.01	3,717
August 25, 2025	52.69	50.93	50.93	53.4	50.05	10,322
August 22, 2025	55	52.69	52.69	55	51.7	8,067
August 21, 2025	53.75	53.79	53.79	55.98	52	4,592
August 20, 2025	55.53	53.62	53.62	55.53	52.75	5,586
August 19, 2025	56.79	55.53	55.53	56.79	54.2	2,210
August 18, 2025	54	56.99	56.99	57	53.35	5,732
August 14, 2025	54.94	55.97	55.97	56.94	53.15	1,558
August 13, 2025	54.45	54.94	54.94	55	54	3,646
August 12, 2025	54.79	53.05	53.05	54.79	52.76	2,303
August 11, 2025	53.96	54.86	54.86	56.26	51.54	3,694
August 08, 2025	55.04	53.96	53.96	56.94	53.06	1,927
August 07, 2025	55	55.04	55.04	57.3	53	3,938
August 06, 2025	57.5	54.61	54.61	57.5	53.05	3,364
August 05, 2025	56.99	55.22	55.22	58.8	55.01	6,685
August 04, 2025	61.85	56.09	56.09	61.85	56.09	4,600

Karma Energy Limited (KARMAENG.NS) NSE