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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Karma Energy Limited (KARMAENG.NS) NSE