Price Data Selection & Download
Karan Woo-Sin Share Price All Time Records & Statistics (Jan 2008 - May 2026)
1882 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore Karan Woo-Sin intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹19.63
January 20, 2025
BSE Exchange
Share Price All Time Low
₹0.88
May 22, 2015
BSE Exchange
Highest Volume Trading Day
158,051
August 12, 2008 • ₹3.00
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
KARANWO daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹9.49 | ₹9.96 | ₹9.49 | ₹9.96 | 104 |
| 2026-05-26 | ₹9.49 | ₹9.49 | ₹9.48 | ₹9.49 | 111 |
| 2026-05-25 | ₹10.01 | ₹10.01 | ₹9.07 | ₹9.07 | 5,758 |
| 2026-05-22 | ₹9.54 | ₹9.55 | ₹9.54 | ₹9.54 | 55 |
| 2026-05-21 | ₹9.10 | ₹9.10 | ₹9.10 | ₹9.10 | 109 |
| 2026-05-20 | ₹10.30 | ₹10.30 | ₹9.17 | ₹9.17 | 1,613 |
| 2026-05-19 | ₹10.97 | ₹10.97 | ₹9.02 | ₹9.37 | 391 |
| 2026-05-18 | ₹9.98 | ₹9.98 | ₹9.98 | ₹9.98 | 1 |
| 2026-05-15 | ₹12.50 | ₹12.50 | ₹10.50 | ₹10.50 | 251 |
| 2026-05-14 | ₹10.42 | ₹11.54 | ₹10.42 | ₹11.54 | 2 |
| 2026-05-13 | ₹12.28 | ₹12.28 | ₹11.57 | ₹11.57 | 2 |
| 2026-05-12 | ₹11.18 | ₹11.18 | ₹11.18 | ₹11.18 | 42 |
| 2026-05-11 | ₹9.27 | ₹10.19 | ₹9.27 | ₹10.18 | 10,252 |
| 2026-05-08 | ₹10.19 | ₹10.19 | ₹9.27 | ₹9.27 | 18 |
| 2026-05-06 | ₹9.27 | ₹9.27 | ₹9.27 | ₹9.27 | 7 |
| 2026-05-05 | ₹9.90 | ₹10.25 | ₹9.25 | ₹9.26 | 470 |
| 2026-05-04 | ₹9.93 | ₹10.91 | ₹9.93 | ₹9.93 | 77 |
| 2026-04-30 | ₹9.92 | ₹9.92 | ₹9.92 | ₹9.92 | 20 |
| 2026-04-29 | ₹9.90 | ₹10.02 | ₹9.90 | ₹10.02 | 250 |
| 2026-04-28 | ₹11.99 | ₹11.99 | ₹10.70 | ₹11.00 | 1,416 |
| 2026-04-27 | ₹13.46 | ₹13.46 | ₹11.05 | ₹11.05 | 3,236 |
| 2026-04-24 | ₹12.25 | ₹12.25 | ₹12.25 | ₹12.25 | 201 |
| 2026-04-23 | ₹12.50 | ₹12.50 | ₹11.25 | ₹11.25 | 2,586 |
| 2026-04-22 | ₹14.25 | ₹14.25 | ₹12.50 | ₹12.50 | 51 |
| 2026-04-21 | ₹13.40 | ₹13.40 | ₹12.99 | ₹12.99 | 34 |
| 2026-04-20 | ₹12.15 | ₹12.22 | ₹12.15 | ₹12.22 | 46 |
| 2026-04-17 | ₹12.40 | ₹12.40 | ₹12.40 | ₹12.40 | 5 |
| 2026-04-16 | ₹13.24 | ₹13.24 | ₹11.28 | ₹11.28 | 407 |
| 2026-04-15 | ₹12.50 | ₹12.50 | ₹12.50 | ₹12.50 | 1 |
| 2026-04-10 | ₹11.51 | ₹12.50 | ₹11.51 | ₹12.50 | 336 |
| 2026-04-09 | ₹13.50 | ₹13.50 | ₹11.57 | ₹12.76 | 555 |
| 2026-04-08 | ₹12.48 | ₹12.97 | ₹11.25 | ₹12.85 | 222 |
| 2026-04-07 | ₹12.49 | ₹12.49 | ₹11.56 | ₹12.48 | 385 |
| 2026-04-06 | ₹12.73 | ₹12.98 | ₹12.73 | ₹12.79 | 641 |
| 2026-04-02 | ₹11.52 | ₹13.26 | ₹11.52 | ₹12.99 | 670 |
| 2026-04-01 | ₹12.00 | ₹12.80 | ₹11.70 | ₹12.71 | 950 |
| 2026-03-30 | ₹11.13 | ₹11.94 | ₹9.92 | ₹11.69 | 2,536 |
| 2026-03-27 | ₹11.51 | ₹11.51 | ₹10.00 | ₹10.91 | 9,217 |
| 2026-03-25 | ₹10.80 | ₹12.51 | ₹10.33 | ₹10.48 | 4,034 |
| 2026-03-24 | ₹10.32 | ₹11.39 | ₹10.32 | ₹11.39 | 2,007 |
| 2026-03-23 | ₹12.22 | ₹12.22 | ₹10.28 | ₹11.39 | 2,937 |
| 2026-03-20 | ₹10.02 | ₹11.11 | ₹9.30 | ₹11.11 | 2,918 |
| 2026-03-19 | ₹11.01 | ₹11.01 | ₹10.10 | ₹10.22 | 1,158 |
| 2026-03-18 | ₹11.10 | ₹12.10 | ₹10.09 | ₹11.01 | 130 |
| 2026-03-17 | ₹11.50 | ₹11.89 | ₹11.01 | ₹11.01 | 8,293 |
| 2026-03-16 | ₹11.96 | ₹11.98 | ₹10.74 | ₹10.81 | 284 |
| 2026-03-13 | ₹10.13 | ₹11.86 | ₹10.13 | ₹11.73 | 8,177 |
| 2026-03-12 | ₹11.85 | ₹12.93 | ₹11.01 | ₹11.11 | 6,815 |
| 2026-03-11 | ₹10.15 | ₹11.80 | ₹10.15 | ₹11.76 | 2,911 |
| 2026-03-10 | ₹12.48 | ₹12.48 | ₹10.32 | ₹11.26 | 5,687 |
| 2026-03-09 | ₹12.92 | ₹12.92 | ₹10.60 | ₹11.36 | 2,023 |
| 2026-03-06 | ₹11.75 | ₹11.75 | ₹10.99 | ₹11.75 | 1,548 |
| 2026-03-05 | ₹10.75 | ₹10.75 | ₹9.50 | ₹10.69 | 8,231 |
| 2026-03-04 | ₹11.00 | ₹11.00 | ₹9.77 | ₹9.78 | 3,748 |
| 2026-03-02 | ₹10.05 | ₹11.05 | ₹9.22 | ₹10.21 | 6,526 |
| 2026-02-27 | ₹9.60 | ₹11.04 | ₹9.15 | ₹10.05 | 1,051 |
| 2026-02-26 | ₹10.99 | ₹11.11 | ₹9.23 | ₹10.04 | 5,082 |
| 2026-02-25 | ₹10.85 | ₹11.34 | ₹9.33 | ₹10.10 | 1,055 |
| 2026-02-24 | ₹11.30 | ₹11.30 | ₹10.00 | ₹10.31 | 158 |
| 2026-02-23 | ₹11.74 | ₹11.74 | ₹9.65 | ₹10.28 | 6,028 |
| 2026-02-20 | ₹11.68 | ₹11.68 | ₹10.66 | ₹10.68 | 1,537 |
| 2026-02-19 | ₹9.68 | ₹10.62 | ₹9.68 | ₹10.62 | 1,519 |
| 2026-02-18 | ₹10.05 | ₹11.25 | ₹9.28 | ₹9.66 | 678 |
| 2026-02-17 | ₹12.45 | ₹12.45 | ₹10.20 | ₹10.26 | 7,596 |
| 2026-02-16 | ₹9.63 | ₹11.74 | ₹9.63 | ₹11.32 | 2,166 |
| 2026-02-13 | ₹10.69 | ₹10.69 | ₹8.87 | ₹10.69 | 804 |
| 2026-02-12 | ₹11.50 | ₹11.50 | ₹9.54 | ₹9.72 | 6,925 |
| 2026-02-11 | ₹10.30 | ₹12.50 | ₹10.30 | ₹10.56 | 22,485 |
| 2026-02-10 | ₹12.64 | ₹12.64 | ₹10.38 | ₹11.37 | 3,667 |
| 2026-02-09 | ₹9.81 | ₹11.94 | ₹9.81 | ₹11.53 | 1,651 |
| 2026-02-06 | ₹12.37 | ₹12.37 | ₹10.13 | ₹10.87 | 4,304 |
| 2026-02-05 | ₹12.63 | ₹12.63 | ₹10.35 | ₹11.25 | 2,271 |
| 2026-02-04 | ₹12.07 | ₹12.07 | ₹11.49 | ₹11.49 | 718 |
| 2026-02-03 | ₹12.50 | ₹12.50 | ₹11.50 | ₹11.50 | 1,032 |
| 2026-02-02 | ₹12.62 | ₹12.62 | ₹11.42 | ₹11.92 | 7,066 |
| 2026-02-01 | ₹12.04 | ₹12.04 | ₹11.47 | ₹12.02 | 17 |
| 2026-01-30 | ₹11.50 | ₹11.50 | ₹10.76 | ₹11.47 | 251 |
| 2026-01-29 | ₹12.50 | ₹12.50 | ₹11.32 | ₹11.32 | 8 |
| 2026-01-28 | ₹13.15 | ₹13.15 | ₹11.91 | ₹11.91 | 348 |
| 2026-01-27 | ₹13.83 | ₹13.83 | ₹12.53 | ₹12.53 | 349 |
| 2026-01-23 | ₹13.37 | ₹13.37 | ₹12.74 | ₹13.18 | 26 |
| 2026-01-22 | ₹12.82 | ₹12.82 | ₹11.60 | ₹12.74 | 1,041 |
| 2026-01-21 | ₹12.21 | ₹12.21 | ₹11.61 | ₹12.21 | 6,936 |
| 2026-01-20 | ₹12.27 | ₹12.27 | ₹11.60 | ₹11.63 | 5,273 |
| 2026-01-19 | ₹12.24 | ₹12.77 | ₹11.58 | ₹11.69 | 233 |
| 2026-01-16 | ₹12.21 | ₹12.82 | ₹11.61 | ₹12.17 | 1,700 |
| 2026-01-14 | ₹13.40 | ₹13.40 | ₹12.14 | ₹12.21 | 2,803 |
| 2026-01-13 | ₹12.78 | ₹12.78 | ₹11.59 | ₹12.77 | 287 |
| 2026-01-12 | ₹13.20 | ₹13.20 | ₹11.97 | ₹12.18 | 10,760 |
| 2026-01-09 | ₹13.70 | ₹13.70 | ₹12.45 | ₹12.59 | 8,360 |
| 2026-01-08 | ₹13.13 | ₹13.13 | ₹12.13 | ₹13.10 | 933 |
| 2026-01-07 | ₹12.80 | ₹12.80 | ₹11.60 | ₹12.75 | 208 |
| 2026-01-06 | ₹12.20 | ₹12.20 | ₹11.63 | ₹12.20 | 5,365 |
| 2026-01-05 | ₹12.73 | ₹12.73 | ₹11.54 | ₹11.62 | 312 |
| 2026-01-02 | ₹11.56 | ₹12.13 | ₹11.01 | ₹12.13 | 63 |
| 2026-01-01 | ₹12.54 | ₹12.54 | ₹11.50 | ₹11.56 | 1,623 |
Karan Woo-Sin Share Price Performance Analysis (Jan 2008 - May 2026)
KARANWO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.84%
₹11.56 → ₹9.96
Year to Date
Price Volatility
9.77%
Low Volatility
Year to Date
Average Daily Volume
2,449
Year to Date Average
BSE Exchange
Karan Woo-Sin Share Price History – Frequently Asked Questions
Common questions about KARANWO historical data and records. For live price, key ratios and fundamentals, see Karan Woo-Sin screener.
What is the all-time high share price of Karan Woo-Sin (KARANWO)?
The all-time high share price of Karan Woo-Sin was ₹19.63 recorded on January 20, 2025 on the BSE exchange.
What is the all-time low share price of Karan Woo-Sin (KARANWO)?
The all-time low share price of Karan Woo-Sin was ₹0.88 recorded on May 22, 2015 on the BSE exchange.
How can I download KARANWO historical share price data?
You can download Karan Woo-Sin 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 KARANWO shares?
The highest trading volume day for Karan Woo-Sin was 158,051 shares traded on August 12, 2008 on the BSE exchange, with share price at ₹3.0.