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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.01	45.01	45.01	46.8	44.7	1,437
February 19, 2026	47.1	46.01	46.01	47.1	44.6	1,956
February 18, 2026	48.4	45.59	45.59	48.4	45.51	2,240
February 17, 2026	44.01	46.27	46.27	47.15	44	3,391
February 16, 2026	47.07	44.91	44.91	47.07	44.1	5,351
February 13, 2026	49.7	46.04	46.04	49.7	45.1	14,902
February 12, 2026	47.19	47.38	47.38	47.38	46.51	8,307
February 11, 2026	44.55	45.13	45.13	45.13	43.11	12,691
February 10, 2026	42.97	42.99	42.99	42.99	41.01	5,044
February 09, 2026	40.9	40.95	40.95	41.5	38.62	5,880
February 06, 2026	40.03	39.57	39.57	40.94	39.25	978
February 05, 2026	41.53	40.23	40.23	42.7	40	3,639
February 04, 2026	42.89	41.53	41.53	42.89	41	3,105
February 03, 2026	40.23	40.88	40.88	41.79	38.54	12,846
February 02, 2026	37.84	39.84	39.84	40.25	37.71	1,878
February 01, 2026	39	38.61	38.61	39.2	37.37	2,837
January 30, 2026	36.99	37.76	37.76	39.64	36.5	4,668
January 29, 2026	39.65	37.01	37.01	39.65	36.55	6,376
January 28, 2026	40.7	38.69	38.69	40.7	37.62	2,388
January 27, 2026	39	38.55	38.55	41.7	38.1	2,922
January 23, 2026	41	39.86	39.86	43.54	39.8	4,261
January 22, 2026	40.28	40.93	40.93	42.6	39.27	5,470
January 21, 2026	42.57	40.08	40.08	45	39.03	23,079
January 20, 2026	44.97	42.57	42.57	46.79	42.2	8,829
January 19, 2026	45.41	44.97	44.97	47.62	44.17	2,575
January 16, 2026	47.75	47	47	47.75	46	3,755
January 14, 2026	48.35	45.98	45.98	49.98	45.1	5,804
January 13, 2026	45.6	47.58	47.58	48	45.6	4,486
January 12, 2026	46.58	45.71	45.71	46.9	45.48	4,984
January 09, 2026	48.37	46.86	46.86	48.37	46.51	5,930
January 08, 2026	49.01	48.12	48.12	49.9	48	2,036
January 07, 2026	49.95	49.01	49.01	49.95	47.56	4,571
January 06, 2026	49.18	48.9	48.9	49.74	48.51	1,568
January 05, 2026	50.45	48.94	48.94	50.45	48.65	2,943
January 02, 2026	49.7	49.59	49.59	49.71	48.71	3,403
January 01, 2026	50.95	48.69	48.69	50.95	48.5	2,050
December 31, 2025	49.49	50.09	50.09	50.34	48.5	2,157
December 30, 2025	49.5	48.59	48.59	50.95	48	5,341
December 29, 2025	49.49	48.93	48.93	50.95	48	3,040
December 26, 2025	51.3	49.49	49.49	51.3	49	4,980
December 24, 2025	51.99	51.3	51.3	51.99	50.21	1,277
December 23, 2025	53.99	50.17	50.17	53.99	50	8,606
December 22, 2025	50.5	50.11	50.11	53.99	49.01	6,991
December 19, 2025	50.61	50.04	50.04	54	49.05	32,161
December 18, 2025	53.5	50.6	50.6	53.5	50.4	8,510
December 17, 2025	54	50.65	50.65	56.39	50.51	5,407
December 16, 2025	53	51.66	51.66	54.2	51.15	10,577
December 15, 2025	51.93	51.55	51.55	53.79	50.25	3,985
December 12, 2025	51.05	51.93	51.93	54.39	51.05	741
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

Karma Energy Limited (KARMAENG.NS) NSE