Price Data Selection & Download
Karma Energy Share Price All Time Records & Statistics (Sep 2025 - Oct 2026)
227 daily OHLCV records on NSE from Sept. 2025 to Oct. 2026. For live price, key ratios and fundamentals, see Karma Energy share price today.
Share Price All Time High
₹73.70
September 25, 2025
NSE Exchange
Share Price All Time Low
₹34.00
October 05, 2026
NSE Exchange
Highest Volume Trading Day
179,767
September 25, 2025 • ₹67.26
NSE Exchange
Share Price History Data (Sep 2025 - Oct 2026)
KARMAENG daily open, high, low, close and volume (OHLCV) on NSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹35.00 | ₹36.90 | ₹35.00 | ₹36.28 | 1,261 |
| 2026-10-05 | ₹35.80 | ₹36.60 | ₹34.00 | ₹35.90 | 9,516 |
| 2026-10-01 | ₹39.00 | ₹39.00 | ₹35.60 | ₹36.33 | 10,243 |
| 2026-09-30 | ₹39.00 | ₹39.00 | ₹37.10 | ₹37.43 | 1,021 |
| 2026-09-29 | ₹38.95 | ₹39.14 | ₹35.11 | ₹37.90 | 7,088 |
| 2026-09-28 | ₹39.69 | ₹39.70 | ₹38.60 | ₹39.14 | 1,640 |
| 2026-09-25 | ₹38.67 | ₹39.78 | ₹38.60 | ₹38.97 | 2,146 |
| 2026-09-24 | ₹39.71 | ₹40.80 | ₹39.02 | ₹39.43 | 7,821 |
| 2026-09-23 | ₹40.20 | ₹40.99 | ₹39.72 | ₹40.18 | 1,654 |
| 2026-09-22 | ₹41.60 | ₹41.60 | ₹40.05 | ₹40.10 | 4,026 |
| 2026-09-21 | ₹42.70 | ₹42.70 | ₹40.14 | ₹41.02 | 3,351 |
| 2026-09-18 | ₹40.20 | ₹43.00 | ₹39.96 | ₹41.27 | 18,883 |
| 2026-09-17 | ₹39.65 | ₹41.69 | ₹39.24 | ₹39.91 | 39,008 |
| 2026-09-16 | ₹38.95 | ₹43.88 | ₹37.31 | ₹38.72 | 111,633 |
| 2026-09-15 | ₹40.00 | ₹40.00 | ₹37.27 | ₹37.29 | 4,644 |
| 2026-09-11 | ₹38.25 | ₹39.99 | ₹37.25 | ₹39.63 | 9,768 |
| 2026-09-10 | ₹37.82 | ₹40.98 | ₹37.25 | ₹37.88 | 69,650 |
| 2026-09-09 | ₹37.18 | ₹37.89 | ₹37.18 | ₹37.82 | 713 |
| 2026-09-08 | ₹37.70 | ₹37.99 | ₹36.80 | ₹37.18 | 445 |
| 2026-09-07 | ₹37.45 | ₹38.24 | ₹37.20 | ₹37.30 | 1,761 |
| 2026-09-04 | ₹39.00 | ₹39.00 | ₹36.80 | ₹37.45 | 4,181 |
| 2026-09-03 | ₹38.50 | ₹38.50 | ₹37.39 | ₹37.70 | 722 |
| 2026-09-02 | ₹37.70 | ₹37.95 | ₹36.61 | ₹37.00 | 2,444 |
| 2026-09-01 | ₹37.99 | ₹38.79 | ₹37.00 | ₹37.28 | 8,244 |
| 2026-08-31 | ₹40.00 | ₹40.00 | ₹37.60 | ₹37.99 | 2,489 |
| 2026-08-28 | ₹37.51 | ₹43.20 | ₹37.51 | ₹38.84 | 8,956 |
| 2026-08-27 | ₹37.55 | ₹39.95 | ₹37.55 | ₹38.05 | 410 |
| 2026-08-26 | ₹38.70 | ₹38.70 | ₹37.80 | ₹38.00 | 2,342 |
| 2026-08-25 | ₹38.21 | ₹38.99 | ₹37.65 | ₹38.20 | 3,120 |
| 2026-08-24 | ₹39.99 | ₹39.99 | ₹37.71 | ₹38.21 | 3,072 |
| 2026-08-21 | ₹40.15 | ₹40.20 | ₹38.40 | ₹38.59 | 4,688 |
| 2026-08-20 | ₹38.30 | ₹39.39 | ₹38.30 | ₹39.22 | 2,030 |
| 2026-08-19 | ₹40.90 | ₹40.99 | ₹38.00 | ₹38.26 | 4,506 |
| 2026-08-18 | ₹39.61 | ₹40.60 | ₹39.00 | ₹39.31 | 1,117 |
| 2026-08-17 | ₹40.45 | ₹40.90 | ₹39.30 | ₹40.52 | 1,134 |
| 2026-08-14 | ₹41.90 | ₹42.60 | ₹39.51 | ₹39.71 | 3,116 |
| 2026-08-13 | ₹41.90 | ₹41.90 | ₹39.22 | ₹41.22 | 3,826 |
| 2026-08-12 | ₹40.84 | ₹40.84 | ₹39.42 | ₹39.45 | 811 |
| 2026-08-11 | ₹40.81 | ₹41.80 | ₹39.31 | ₹39.51 | 5,420 |
| 2026-08-10 | ₹42.03 | ₹44.00 | ₹39.52 | ₹41.71 | 14,668 |
| 2026-08-07 | ₹39.53 | ₹44.95 | ₹38.22 | ₹41.21 | 45,791 |
| 2026-08-06 | ₹39.80 | ₹39.80 | ₹38.20 | ₹39.03 | 5,634 |
| 2026-08-05 | ₹39.40 | ₹39.80 | ₹37.82 | ₹38.71 | 5,912 |
| 2026-08-04 | ₹38.78 | ₹39.38 | ₹37.57 | ₹38.13 | 3,272 |
| 2026-08-03 | ₹36.60 | ₹39.90 | ₹36.60 | ₹38.50 | 1,381 |
| 2026-07-31 | ₹38.08 | ₹40.90 | ₹37.00 | ₹38.24 | 11,798 |
| 2026-07-30 | ₹38.96 | ₹38.96 | ₹37.20 | ₹37.45 | 3,558 |
| 2026-07-29 | ₹38.11 | ₹38.89 | ₹37.26 | ₹37.47 | 1,728 |
| 2026-07-28 | ₹38.11 | ₹38.11 | ₹37.42 | ₹38.03 | 1,381 |
| 2026-07-27 | ₹38.18 | ₹39.09 | ₹37.72 | ₹37.81 | 4,354 |
| 2026-07-24 | ₹38.80 | ₹38.80 | ₹37.10 | ₹38.18 | 901 |
| 2026-07-23 | ₹39.65 | ₹39.65 | ₹37.00 | ₹37.60 | 7,696 |
| 2026-07-22 | ₹39.80 | ₹39.80 | ₹38.00 | ₹38.09 | 1,036 |
| 2026-07-21 | ₹37.31 | ₹39.39 | ₹37.31 | ₹39.09 | 8,412 |
| 2026-07-20 | ₹39.00 | ₹39.00 | ₹37.82 | ₹37.84 | 2,103 |
| 2026-07-17 | ₹37.50 | ₹38.88 | ₹37.07 | ₹38.72 | 4,840 |
| 2026-07-16 | ₹38.49 | ₹39.15 | ₹37.07 | ₹37.50 | 4,104 |
| 2026-07-15 | ₹40.57 | ₹40.57 | ₹37.73 | ₹37.99 | 7,570 |
| 2026-07-14 | ₹40.80 | ₹40.80 | ₹38.60 | ₹38.69 | 5,653 |
| 2026-07-13 | ₹40.84 | ₹40.84 | ₹38.84 | ₹39.98 | 4,959 |
| 2026-07-10 | ₹39.99 | ₹40.30 | ₹39.00 | ₹39.28 | 7,426 |
| 2026-07-09 | ₹40.00 | ₹40.45 | ₹39.11 | ₹39.92 | 2,545 |
| 2026-07-08 | ₹40.30 | ₹40.30 | ₹38.81 | ₹39.93 | 2,837 |
| 2026-07-07 | ₹42.06 | ₹42.06 | ₹38.32 | ₹39.71 | 13,465 |
| 2026-07-06 | ₹41.13 | ₹42.10 | ₹40.05 | ₹41.65 | 2,724 |
| 2026-07-03 | ₹42.30 | ₹42.30 | ₹40.26 | ₹41.01 | 4,642 |
| 2026-07-02 | ₹42.80 | ₹42.80 | ₹40.88 | ₹41.08 | 4,711 |
| 2026-07-01 | ₹42.50 | ₹42.50 | ₹41.39 | ₹41.56 | 4,881 |
| 2026-06-30 | ₹42.60 | ₹42.70 | ₹41.40 | ₹41.59 | 2,949 |
| 2026-06-29 | ₹43.44 | ₹43.44 | ₹40.51 | ₹41.47 | 6,186 |
| 2026-06-25 | ₹44.99 | ₹46.90 | ₹42.65 | ₹43.44 | 8,460 |
| 2026-06-24 | ₹40.40 | ₹43.84 | ₹40.40 | ₹43.19 | 14,038 |
| 2026-06-23 | ₹43.50 | ₹43.66 | ₹40.00 | ₹40.00 | 8,806 |
| 2026-06-22 | ₹40.00 | ₹42.59 | ₹40.00 | ₹40.59 | 4,751 |
| 2026-06-19 | ₹42.00 | ₹42.00 | ₹39.62 | ₹40.58 | 8,109 |
| 2026-06-18 | ₹42.69 | ₹42.74 | ₹41.02 | ₹42.00 | 3,906 |
| 2026-06-17 | ₹42.00 | ₹43.01 | ₹41.52 | ₹42.07 | 5,516 |
| 2026-06-16 | ₹42.85 | ₹43.90 | ₹41.21 | ₹42.92 | 4,334 |
| 2026-06-15 | ₹42.74 | ₹43.00 | ₹42.00 | ₹42.85 | 4,340 |
| 2026-06-12 | ₹42.28 | ₹42.35 | ₹41.01 | ₹41.41 | 1,661 |
| 2026-06-11 | ₹41.50 | ₹41.99 | ₹40.61 | ₹40.77 | 543 |
| 2026-06-10 | ₹43.35 | ₹43.35 | ₹39.51 | ₹41.45 | 4,005 |
| 2026-06-09 | ₹39.98 | ₹43.53 | ₹39.96 | ₹41.98 | 6,956 |
| 2026-06-08 | ₹42.00 | ₹42.00 | ₹39.50 | ₹39.99 | 3,510 |
| 2026-06-05 | ₹42.27 | ₹43.70 | ₹41.65 | ₹42.06 | 14,937 |
| 2026-06-04 | ₹43.30 | ₹43.30 | ₹41.61 | ₹42.27 | 19,576 |
| 2026-06-03 | ₹43.80 | ₹44.00 | ₹42.55 | ₹43.80 | 2,736 |
| 2026-06-02 | ₹44.81 | ₹45.49 | ₹43.71 | ₹43.98 | 1,375 |
| 2026-06-01 | ₹46.90 | ₹46.90 | ₹43.55 | ₹44.81 | 3,930 |
| 2026-05-29 | ₹46.86 | ₹46.86 | ₹45.12 | ₹45.73 | 3,702 |
| 2026-05-27 | ₹44.56 | ₹46.89 | ₹44.56 | ₹45.94 | 1,521 |
| 2026-05-26 | ₹47.34 | ₹48.24 | ₹45.00 | ₹45.16 | 9,039 |
| 2026-05-25 | ₹45.44 | ₹46.85 | ₹45.00 | ₹46.17 | 2,812 |
| 2026-05-22 | ₹46.20 | ₹46.20 | ₹44.57 | ₹45.44 | 3,680 |
| 2026-05-21 | ₹44.35 | ₹46.80 | ₹44.35 | ₹45.29 | 3,622 |
| 2026-05-20 | ₹48.00 | ₹48.00 | ₹45.75 | ₹46.29 | 4,783 |
| 2026-05-19 | ₹48.16 | ₹50.70 | ₹47.99 | ₹48.00 | 2,547 |
| 2026-05-18 | ₹51.33 | ₹51.33 | ₹48.85 | ₹49.13 | 1,831 |
| 2026-05-15 | ₹51.00 | ₹51.48 | ₹49.81 | ₹50.33 | 7,387 |
| 2026-05-14 | ₹48.17 | ₹51.00 | ₹48.17 | ₹49.03 | 2,746 |
| 2026-05-13 | ₹49.99 | ₹50.99 | ₹48.36 | ₹49.39 | 2,866 |
| 2026-05-12 | ₹51.60 | ₹51.60 | ₹49.20 | ₹49.57 | 8,307 |
| 2026-05-11 | ₹50.50 | ₹52.47 | ₹50.00 | ₹50.18 | 2,528 |
| 2026-05-08 | ₹52.00 | ₹53.39 | ₹50.99 | ₹51.50 | 8,604 |
| 2026-05-07 | ₹52.38 | ₹52.38 | ₹50.80 | ₹51.10 | 5,105 |
| 2026-05-06 | ₹51.00 | ₹52.00 | ₹50.06 | ₹51.75 | 6,898 |
| 2026-05-05 | ₹52.67 | ₹52.67 | ₹49.72 | ₹50.22 | 17,075 |
| 2026-05-04 | ₹52.43 | ₹53.64 | ₹51.10 | ₹51.90 | 5,982 |
| 2026-04-30 | ₹51.90 | ₹52.79 | ₹50.51 | ₹52.41 | 3,189 |
| 2026-04-29 | ₹52.20 | ₹52.50 | ₹51.40 | ₹51.81 | 4,405 |
| 2026-04-28 | ₹52.07 | ₹52.90 | ₹50.12 | ₹50.54 | 5,700 |
| 2026-04-27 | ₹50.31 | ₹53.85 | ₹50.31 | ₹52.67 | 4,079 |
| 2026-04-24 | ₹53.67 | ₹53.67 | ₹50.06 | ₹51.34 | 8,391 |
| 2026-04-23 | ₹52.99 | ₹53.70 | ₹51.00 | ₹52.69 | 7,487 |
| 2026-04-22 | ₹53.35 | ₹53.35 | ₹51.00 | ₹51.92 | 5,245 |
| 2026-04-21 | ₹54.00 | ₹54.00 | ₹51.00 | ₹52.21 | 13,787 |
| 2026-04-20 | ₹54.00 | ₹54.00 | ₹51.06 | ₹53.34 | 50,598 |
| 2026-04-17 | ₹49.00 | ₹50.16 | ₹48.75 | ₹50.16 | 31,424 |
| 2026-04-16 | ₹41.66 | ₹45.60 | ₹40.99 | ₹45.60 | 16,186 |
| 2026-04-15 | ₹42.60 | ₹42.60 | ₹40.53 | ₹41.46 | 8,848 |
| 2026-04-13 | ₹41.78 | ₹42.80 | ₹39.51 | ₹41.87 | 4,198 |
| 2026-04-10 | ₹41.99 | ₹41.99 | ₹40.22 | ₹41.78 | 5,324 |
| 2026-04-09 | ₹40.09 | ₹43.69 | ₹40.02 | ₹41.41 | 9,233 |
| 2026-04-08 | ₹40.00 | ₹41.20 | ₹38.90 | ₹39.88 | 12,857 |
| 2026-04-07 | ₹38.12 | ₹39.99 | ₹38.12 | ₹38.74 | 2,672 |
| 2026-04-06 | ₹38.00 | ₹39.30 | ₹38.00 | ₹39.26 | 4,486 |
| 2026-04-02 | ₹36.15 | ₹37.89 | ₹34.60 | ₹37.43 | 4,035 |
| 2026-04-01 | ₹36.05 | ₹36.15 | ₹36.05 | ₹36.15 | 185 |
| 2026-03-30 | ₹37.70 | ₹37.70 | ₹34.38 | ₹34.43 | 2,868 |
| 2026-03-27 | ₹38.17 | ₹38.82 | ₹36.10 | ₹36.18 | 14,993 |
| 2026-03-25 | ₹39.48 | ₹39.48 | ₹37.55 | ₹37.80 | 4,800 |
| 2026-03-24 | ₹38.95 | ₹39.48 | ₹37.12 | ₹39.48 | 1,018 |
| 2026-03-23 | ₹37.15 | ₹38.18 | ₹37.02 | ₹37.65 | 4,225 |
| 2026-03-20 | ₹39.00 | ₹39.06 | ₹37.80 | ₹38.96 | 6,617 |
| 2026-03-19 | ₹38.69 | ₹38.90 | ₹38.59 | ₹38.72 | 530 |
| 2026-03-18 | ₹39.90 | ₹39.90 | ₹37.03 | ₹37.59 | 8,793 |
| 2026-03-17 | ₹39.30 | ₹39.30 | ₹38.01 | ₹38.20 | 435 |
| 2026-03-16 | ₹40.00 | ₹40.00 | ₹37.00 | ₹38.32 | 5,021 |
| 2026-03-13 | ₹40.99 | ₹40.99 | ₹38.29 | ₹38.33 | 15,843 |
| 2026-03-12 | ₹39.98 | ₹40.64 | ₹38.01 | ₹40.30 | 4,384 |
| 2026-03-11 | ₹39.00 | ₹39.00 | ₹35.70 | ₹38.71 | 5,565 |
| 2026-03-10 | ₹38.70 | ₹39.16 | ₹37.07 | ₹37.52 | 5,386 |
| 2026-03-09 | ₹39.24 | ₹39.24 | ₹37.30 | ₹37.30 | 5,716 |
| 2026-03-06 | ₹42.68 | ₹42.68 | ₹39.00 | ₹39.24 | 3,955 |
| 2026-03-05 | ₹43.10 | ₹43.10 | ₹40.25 | ₹40.67 | 575 |
| 2026-03-04 | ₹42.14 | ₹43.25 | ₹40.15 | ₹41.06 | 1,769 |
| 2026-03-02 | ₹41.82 | ₹45.00 | ₹41.82 | ₹42.14 | 3,161 |
| 2026-02-27 | ₹45.38 | ₹45.38 | ₹42.02 | ₹44.02 | 482 |
| 2026-02-26 | ₹44.94 | ₹45.25 | ₹42.45 | ₹43.58 | 746 |
| 2026-02-25 | ₹45.00 | ₹45.00 | ₹43.12 | ₹43.85 | 1,281 |
| 2026-02-24 | ₹46.98 | ₹46.98 | ₹43.55 | ₹43.89 | 3,628 |
| 2026-02-23 | ₹46.25 | ₹47.26 | ₹45.50 | ₹45.58 | 4,541 |
| 2026-02-20 | ₹46.01 | ₹46.80 | ₹44.70 | ₹45.01 | 1,415 |
| 2026-02-19 | ₹47.10 | ₹47.10 | ₹44.60 | ₹46.01 | 1,864 |
| 2026-02-18 | ₹48.40 | ₹48.40 | ₹45.51 | ₹45.59 | 2,159 |
| 2026-02-17 | ₹44.01 | ₹47.15 | ₹44.00 | ₹46.27 | 3,268 |
| 2026-02-16 | ₹47.07 | ₹47.07 | ₹44.10 | ₹44.91 | 5,287 |
| 2026-02-13 | ₹49.70 | ₹49.70 | ₹45.10 | ₹46.04 | 14,882 |
| 2026-02-12 | ₹47.19 | ₹47.38 | ₹46.51 | ₹47.38 | 8,272 |
| 2026-02-11 | ₹44.55 | ₹45.13 | ₹43.11 | ₹45.13 | 12,682 |
| 2026-02-10 | ₹42.97 | ₹42.99 | ₹41.01 | ₹42.99 | 4,954 |
| 2026-02-09 | ₹40.90 | ₹41.50 | ₹38.62 | ₹40.95 | 5,754 |
| 2026-02-06 | ₹40.03 | ₹40.94 | ₹39.25 | ₹39.57 | 925 |
| 2026-02-05 | ₹41.53 | ₹42.70 | ₹40.00 | ₹40.23 | 3,638 |
| 2026-02-04 | ₹42.89 | ₹42.89 | ₹41.00 | ₹41.53 | 3,015 |
| 2026-02-03 | ₹40.23 | ₹41.79 | ₹38.54 | ₹40.88 | 12,795 |
| 2026-02-02 | ₹37.84 | ₹40.25 | ₹37.71 | ₹39.84 | 1,682 |
| 2026-02-01 | ₹39.00 | ₹39.20 | ₹37.37 | ₹38.61 | 2,837 |
| 2026-01-30 | ₹36.99 | ₹39.64 | ₹36.50 | ₹37.76 | 4,545 |
| 2026-01-29 | ₹39.65 | ₹39.65 | ₹36.55 | ₹37.01 | 6,288 |
| 2026-01-28 | ₹40.70 | ₹40.70 | ₹37.62 | ₹38.69 | 2,355 |
| 2026-01-27 | ₹39.00 | ₹41.70 | ₹38.10 | ₹38.55 | 2,897 |
| 2026-01-23 | ₹41.00 | ₹43.54 | ₹39.80 | ₹39.86 | 4,261 |
| 2026-01-22 | ₹40.28 | ₹42.60 | ₹39.27 | ₹40.93 | 5,470 |
| 2026-01-21 | ₹42.57 | ₹45.00 | ₹39.03 | ₹40.08 | 23,029 |
| 2026-01-20 | ₹44.97 | ₹46.79 | ₹42.20 | ₹42.57 | 8,714 |
| 2026-01-19 | ₹45.41 | ₹47.62 | ₹44.17 | ₹44.97 | 2,550 |
| 2026-01-16 | ₹47.75 | ₹47.75 | ₹46.00 | ₹47.23 | 3,715 |
| 2026-01-14 | ₹48.35 | ₹49.98 | ₹45.10 | ₹45.98 | 5,785 |
| 2026-01-13 | ₹45.60 | ₹48.00 | ₹45.60 | ₹47.58 | 4,486 |
| 2026-01-12 | ₹46.58 | ₹46.90 | ₹45.48 | ₹45.71 | 4,808 |
| 2026-01-09 | ₹48.37 | ₹48.37 | ₹46.51 | ₹46.86 | 5,930 |
| 2026-01-08 | ₹49.01 | ₹49.90 | ₹48.00 | ₹48.12 | 2,036 |
| 2026-01-07 | ₹49.95 | ₹49.95 | ₹47.56 | ₹49.01 | 4,571 |
| 2026-01-06 | ₹49.18 | ₹49.74 | ₹48.51 | ₹48.90 | 1,541 |
| 2026-01-05 | ₹50.45 | ₹50.45 | ₹48.65 | ₹48.94 | 2,942 |
| 2026-01-02 | ₹49.70 | ₹49.71 | ₹48.71 | ₹49.59 | 3,386 |
| 2026-01-01 | ₹50.95 | ₹50.95 | ₹48.50 | ₹48.69 | 2,026 |
Karma Energy Share Price Performance Analysis (Sep 2025 - Oct 2026)
KARMAENG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-25.49%
₹48.69 → ₹36.28
Year to Date
Price Volatility
10.70%
Low Volatility
Year to Date
Average Daily Volume
6,840
Year to Date Average
NSE Exchange
Karma Energy Share Price History – Frequently Asked Questions
Common questions about KARMAENG historical data and records.
What is the all-time high share price of Karma Energy (KARMAENG)?
The all-time high share price of Karma Energy was ₹73.7 recorded on September 25, 2025 on the NSE exchange.
What is the all-time low share price of Karma Energy (KARMAENG)?
The all-time low share price of Karma Energy was ₹34.0 recorded on October 05, 2026 on the NSE exchange.
How can I download KARMAENG historical share price data?
You can download Karma Energy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KARMAENG shares?
The highest trading volume day for Karma Energy was 179,767 shares traded on September 25, 2025 on the NSE exchange, with share price at ₹67.26.