Price Data Selection & Download
Karnavati Finance Share Price All Time Records & Statistics (Feb 2015 - Jun 2026)
1744 daily OHLCV records on BSE from Feb. 2015 to June 2026. For live price, key ratios and fundamentals, see Karnavati Finance screener.
Share Price All Time High
₹27.39
March 02, 2023
BSE Exchange
Share Price All Time Low
₹0.95
November 22, 2016
BSE Exchange
Highest Volume Trading Day
6,602,590
February 08, 2021 • ₹1.90
BSE Exchange
Share Price History Data (Feb 2015 - Jun 2026)
KARNAVATI daily open, high, low, close and volume (OHLCV) on BSE — 102 records.
Total Records
102
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | ₹1.25 | ₹1.29 | ₹1.22 | ₹1.28 | 19,475 |
| 2026-06-02 | ₹1.31 | ₹1.35 | ₹1.22 | ₹1.25 | 105,556 |
| 2026-06-01 | ₹1.37 | ₹1.37 | ₹1.29 | ₹1.31 | 37,298 |
| 2026-05-29 | ₹1.48 | ₹1.48 | ₹1.25 | ₹1.38 | 82,483 |
| 2026-05-27 | ₹1.30 | ₹1.48 | ₹1.30 | ₹1.38 | 40,346 |
| 2026-05-26 | ₹1.35 | ₹1.38 | ₹1.31 | ₹1.36 | 18,849 |
| 2026-05-25 | ₹1.34 | ₹1.43 | ₹1.34 | ₹1.36 | 11,533 |
| 2026-05-22 | ₹1.38 | ₹1.44 | ₹1.32 | ₹1.34 | 54,718 |
| 2026-05-21 | ₹1.28 | ₹1.44 | ₹1.28 | ₹1.38 | 25,281 |
| 2026-05-20 | ₹1.35 | ₹1.39 | ₹1.32 | ₹1.35 | 12,004 |
| 2026-05-19 | ₹1.38 | ₹1.38 | ₹1.33 | ₹1.35 | 12,469 |
| 2026-05-18 | ₹1.39 | ₹1.39 | ₹1.31 | ₹1.38 | 26,070 |
| 2026-05-15 | ₹1.36 | ₹1.41 | ₹1.31 | ₹1.33 | 30,898 |
| 2026-05-14 | ₹1.41 | ₹1.49 | ₹1.31 | ₹1.36 | 25,471 |
| 2026-05-13 | ₹1.40 | ₹1.42 | ₹1.37 | ₹1.37 | 12,893 |
| 2026-05-12 | ₹1.39 | ₹1.42 | ₹1.34 | ₹1.35 | 29,091 |
| 2026-05-11 | ₹1.43 | ₹1.43 | ₹1.31 | ₹1.39 | 43,628 |
| 2026-05-08 | ₹1.37 | ₹1.43 | ₹1.37 | ₹1.41 | 19,946 |
| 2026-05-07 | ₹1.35 | ₹1.38 | ₹1.35 | ₹1.36 | 18,390 |
| 2026-05-06 | ₹1.34 | ₹1.42 | ₹1.32 | ₹1.35 | 253,294 |
| 2026-05-05 | ₹1.45 | ₹1.50 | ₹1.36 | ₹1.46 | 28,422 |
| 2026-05-04 | ₹1.45 | ₹1.49 | ₹1.40 | ₹1.46 | 24,083 |
| 2026-04-30 | ₹1.40 | ₹1.45 | ₹1.38 | ₹1.42 | 9,524 |
| 2026-04-29 | ₹1.49 | ₹1.49 | ₹1.40 | ₹1.42 | 26,703 |
| 2026-04-28 | ₹1.45 | ₹1.48 | ₹1.42 | ₹1.43 | 4,224 |
| 2026-04-27 | ₹1.41 | ₹1.49 | ₹1.35 | ₹1.43 | 42,187 |
| 2026-04-24 | ₹1.45 | ₹1.50 | ₹1.38 | ₹1.41 | 14,741 |
| 2026-04-23 | ₹1.49 | ₹1.53 | ₹1.40 | ₹1.44 | 30,142 |
| 2026-04-22 | ₹1.52 | ₹1.52 | ₹1.42 | ₹1.47 | 9,989 |
| 2026-04-21 | ₹1.47 | ₹1.53 | ₹1.40 | ₹1.47 | 19,586 |
| 2026-04-20 | ₹1.38 | ₹1.50 | ₹1.38 | ₹1.44 | 72,083 |
| 2026-04-17 | ₹1.39 | ₹1.48 | ₹1.37 | ₹1.47 | 20,542 |
| 2026-04-16 | ₹1.35 | ₹1.48 | ₹1.35 | ₹1.41 | 32,641 |
| 2026-04-15 | ₹1.55 | ₹1.58 | ₹1.38 | ₹1.42 | 243,084 |
| 2026-04-13 | ₹1.38 | ₹1.60 | ₹1.38 | ₹1.53 | 74,165 |
| 2026-04-10 | ₹1.42 | ₹1.49 | ₹1.33 | ₹1.48 | 41,193 |
| 2026-04-09 | ₹1.32 | ₹1.51 | ₹1.32 | ₹1.36 | 54,307 |
| 2026-04-08 | ₹1.31 | ₹1.38 | ₹1.31 | ₹1.38 | 28,346 |
| 2026-04-07 | ₹1.19 | ₹1.26 | ₹1.19 | ₹1.26 | 24,753 |
| 2026-04-06 | ₹1.17 | ₹1.20 | ₹1.17 | ₹1.20 | 10,828 |
| 2026-04-02 | ₹1.21 | ₹1.21 | ₹1.12 | ₹1.21 | 4,577 |
| 2026-04-01 | ₹1.13 | ₹1.16 | ₹1.13 | ₹1.16 | 9,552 |
| 2026-03-30 | ₹1.13 | ₹1.18 | ₹1.08 | ₹1.11 | 51,218 |
| 2026-03-27 | ₹1.16 | ₹1.16 | ₹1.12 | ₹1.13 | 46,383 |
| 2026-03-25 | ₹1.17 | ₹1.26 | ₹1.16 | ₹1.17 | 45,825 |
| 2026-03-24 | ₹1.22 | ₹1.22 | ₹1.18 | ₹1.22 | 370,781 |
| 2026-03-23 | ₹1.32 | ₹1.32 | ₹1.21 | ₹1.22 | 1,000,470 |
| 2026-03-20 | ₹1.26 | ₹1.26 | ₹1.23 | ₹1.26 | 1,114,006 |
| 2026-03-19 | ₹1.21 | ₹1.28 | ₹1.20 | ₹1.20 | 14,999 |
| 2026-03-18 | ₹1.31 | ₹1.36 | ₹1.26 | ₹1.26 | 29,134 |
| 2026-03-17 | ₹1.27 | ₹1.33 | ₹1.22 | ₹1.32 | 193,349 |
| 2026-03-16 | ₹1.37 | ₹1.37 | ₹1.27 | ₹1.28 | 227,495 |
| 2026-03-13 | ₹1.36 | ₹1.42 | ₹1.30 | ₹1.32 | 354,850 |
| 2026-03-12 | ₹1.35 | ₹1.36 | ₹1.26 | ₹1.36 | 391,418 |
| 2026-03-11 | ₹1.30 | ₹1.30 | ₹1.19 | ₹1.30 | 857,930 |
| 2026-03-10 | ₹1.23 | ₹1.24 | ₹1.19 | ₹1.24 | 833,814 |
| 2026-03-09 | ₹1.30 | ₹1.30 | ₹1.18 | ₹1.19 | 959,029 |
| 2026-03-06 | ₹1.23 | ₹1.26 | ₹1.22 | ₹1.24 | 738,501 |
| 2026-03-05 | ₹1.23 | ₹1.23 | ₹1.19 | ₹1.20 | 321,105 |
| 2026-03-04 | ₹1.23 | ₹1.23 | ₹1.13 | ₹1.19 | 331,670 |
| 2026-03-02 | ₹1.17 | ₹1.28 | ₹1.17 | ₹1.18 | 419,425 |
| 2026-02-27 | ₹1.28 | ₹1.31 | ₹1.22 | ₹1.23 | 390,776 |
| 2026-02-26 | ₹1.33 | ₹1.33 | ₹1.27 | ₹1.28 | 446,424 |
| 2026-02-25 | ₹1.33 | ₹1.37 | ₹1.33 | ₹1.33 | 25,006 |
| 2026-02-24 | ₹1.36 | ₹1.43 | ₹1.35 | ₹1.37 | 22,436 |
| 2026-02-23 | ₹1.43 | ₹1.43 | ₹1.35 | ₹1.38 | 57,271 |
| 2026-02-20 | ₹1.38 | ₹1.38 | ₹1.35 | ₹1.37 | 13,082 |
| 2026-02-19 | ₹1.44 | ₹1.44 | ₹1.37 | ₹1.38 | 40,044 |
| 2026-02-18 | ₹1.46 | ₹1.49 | ₹1.38 | ₹1.41 | 17,259 |
| 2026-02-17 | ₹1.48 | ₹1.48 | ₹1.42 | ₹1.43 | 59,151 |
| 2026-02-16 | ₹1.42 | ₹1.42 | ₹1.42 | ₹1.42 | 14,638 |
| 2026-02-13 | ₹1.37 | ₹1.39 | ₹1.33 | ₹1.36 | 31,903 |
| 2026-02-12 | ₹1.43 | ₹1.43 | ₹1.34 | ₹1.37 | 20,164 |
| 2026-02-11 | ₹1.37 | ₹1.42 | ₹1.37 | ₹1.39 | 9,045 |
| 2026-02-10 | ₹1.49 | ₹1.49 | ₹1.38 | ₹1.39 | 58,827 |
| 2026-02-09 | ₹1.45 | ₹1.45 | ₹1.39 | ₹1.44 | 46,640 |
| 2026-02-06 | ₹1.50 | ₹1.50 | ₹1.42 | ₹1.46 | 12,498 |
| 2026-02-05 | ₹1.49 | ₹1.49 | ₹1.40 | ₹1.46 | 17,275 |
| 2026-02-04 | ₹1.44 | ₹1.44 | ₹1.38 | ₹1.43 | 47,071 |
| 2026-02-03 | ₹1.41 | ₹1.48 | ₹1.36 | ₹1.38 | 87,703 |
| 2026-02-02 | ₹1.37 | ₹1.42 | ₹1.37 | ₹1.41 | 9,500 |
| 2026-02-01 | ₹1.38 | ₹1.39 | ₹1.35 | ₹1.36 | 33,805 |
| 2026-01-30 | ₹1.35 | ₹1.44 | ₹1.35 | ₹1.39 | 44,824 |
| 2026-01-29 | ₹1.41 | ₹1.45 | ₹1.36 | ₹1.42 | 29,702 |
| 2026-01-28 | ₹1.33 | ₹1.47 | ₹1.33 | ₹1.41 | 28,311 |
| 2026-01-27 | ₹1.41 | ₹1.47 | ₹1.37 | ₹1.40 | 34,770 |
| 2026-01-23 | ₹1.44 | ₹1.44 | ₹1.41 | ₹1.44 | 21,391 |
| 2026-01-22 | ₹1.48 | ₹1.48 | ₹1.38 | ₹1.38 | 29,748 |
| 2026-01-21 | ₹1.39 | ₹1.43 | ₹1.37 | ₹1.43 | 19,474 |
| 2026-01-20 | ₹1.45 | ₹1.46 | ₹1.36 | ₹1.38 | 12,755 |
| 2026-01-19 | ₹1.45 | ₹1.50 | ₹1.40 | ₹1.41 | 12,955 |
| 2026-01-16 | ₹1.57 | ₹1.57 | ₹1.43 | ₹1.45 | 95,466 |
| 2026-01-14 | ₹1.53 | ₹1.64 | ₹1.50 | ₹1.50 | 32,773 |
| 2026-01-13 | ₹1.53 | ₹1.60 | ₹1.48 | ₹1.57 | 12,791 |
| 2026-01-12 | ₹1.52 | ₹1.57 | ₹1.52 | ₹1.53 | 12,487 |
| 2026-01-09 | ₹1.59 | ₹1.59 | ₹1.51 | ₹1.52 | 24,259 |
| 2026-01-08 | ₹1.56 | ₹1.60 | ₹1.52 | ₹1.56 | 43,502 |
| 2026-01-07 | ₹1.62 | ₹1.68 | ₹1.56 | ₹1.59 | 35,178 |
| 2026-01-06 | ₹1.66 | ₹1.74 | ₹1.54 | ₹1.64 | 81,714 |
| 2026-01-05 | ₹1.60 | ₹1.74 | ₹1.60 | ₹1.66 | 30,950 |
| 2026-01-02 | ₹1.64 | ₹1.73 | ₹1.59 | ₹1.60 | 26,796 |
| 2026-01-01 | ₹1.78 | ₹1.78 | ₹1.52 | ₹1.63 | 57,385 |
Karnavati Finance Share Price Performance Analysis (Feb 2015 - Jun 2026)
KARNAVATI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-21.47%
₹1.63 → ₹1.28
Year to Date
Price Volatility
8.07%
Low Volatility
Year to Date
Average Daily Volume
119,162
Year to Date Average
BSE Exchange
Karnavati Finance Share Price History – Frequently Asked Questions
Common questions about KARNAVATI historical data and records. Explore KARNAVATI true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Karnavati Finance (KARNAVATI)?
The all-time high share price of Karnavati Finance was ₹27.39 recorded on March 02, 2023 on the BSE exchange.
What is the all-time low share price of Karnavati Finance (KARNAVATI)?
The all-time low share price of Karnavati Finance was ₹0.95 recorded on November 22, 2016 on the BSE exchange.
How can I download KARNAVATI historical share price data?
You can download Karnavati Finance 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 KARNAVATI shares?
The highest trading volume day for Karnavati Finance was 6,602,590 shares traded on February 08, 2021 on the BSE exchange, with share price at ₹1.9.