Price Data Selection & Download
Kartik Investments Trust Share Price All Time Records & Statistics (Oct 2009 - Jul 2026)
223 daily OHLCV records on BSE from Oct. 2009 to July 2026. For live price, key ratios and fundamentals, see KARTKIN screener.
Share Price All Time High
₹10741.85
May 18, 2026
BSE Exchange
Share Price All Time Low
₹216.85
October 16, 2009
BSE Exchange
Highest Volume Trading Day
434
May 15, 2026 • ₹10230.35
BSE Exchange
Share Price History Data (Oct 2009 - Jul 2026)
KARTKIN daily open, high, low, close and volume (OHLCV) on BSE — 84 records.
Total Records
84
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹8359.00 | ₹8359.00 | ₹8359.00 | ₹8359.00 | 2 |
| 2026-07-23 | ₹8529.55 | ₹8529.55 | ₹8529.55 | ₹8529.55 | 3 |
| 2026-07-22 | ₹8703.60 | ₹8703.60 | ₹8703.60 | ₹8703.60 | 1 |
| 2026-07-21 | ₹8881.20 | ₹8881.20 | ₹8881.20 | ₹8881.20 | 1 |
| 2026-07-20 | ₹9062.40 | ₹9062.40 | ₹9062.40 | ₹9062.40 | 1 |
| 2026-07-15 | ₹9247.30 | ₹9247.30 | ₹9247.30 | ₹9247.30 | 1 |
| 2026-07-09 | ₹9933.00 | ₹9982.65 | ₹9435.95 | ₹9436.00 | 40 |
| 2026-07-08 | ₹10378.00 | ₹10379.70 | ₹9391.20 | ₹9932.55 | 56 |
| 2026-07-07 | ₹9885.45 | ₹9885.45 | ₹9461.80 | ₹9885.45 | 148 |
| 2026-07-06 | ₹9414.75 | ₹9414.75 | ₹9414.75 | ₹9414.75 | 13 |
| 2026-07-03 | ₹8966.45 | ₹8966.45 | ₹8959.00 | ₹8966.45 | 49 |
| 2026-07-02 | ₹8539.50 | ₹8539.50 | ₹8536.50 | ₹8539.50 | 70 |
| 2026-07-01 | ₹8132.90 | ₹8132.90 | ₹8132.90 | ₹8132.90 | 2 |
| 2026-06-30 | ₹7745.65 | ₹7745.65 | ₹7745.65 | ₹7745.65 | 4 |
| 2026-06-29 | ₹7376.85 | ₹7376.85 | ₹6710.85 | ₹7376.85 | 89 |
| 2026-06-25 | ₹6770.00 | ₹7025.60 | ₹6770.00 | ₹7025.60 | 75 |
| 2026-06-24 | ₹6887.85 | ₹6887.85 | ₹6887.85 | ₹6887.85 | 13 |
| 2026-06-23 | ₹7028.40 | ₹7028.40 | ₹7028.40 | ₹7028.40 | 7 |
| 2026-06-22 | ₹7171.80 | ₹7171.80 | ₹7171.80 | ₹7171.80 | 8 |
| 2026-06-19 | ₹7318.15 | ₹7318.15 | ₹7318.15 | ₹7318.15 | 9 |
| 2026-06-18 | ₹7467.45 | ₹7504.75 | ₹7467.45 | ₹7467.50 | 15 |
| 2026-06-17 | ₹7619.80 | ₹7657.85 | ₹7619.80 | ₹7619.80 | 8 |
| 2026-06-16 | ₹7775.30 | ₹7775.30 | ₹7775.30 | ₹7775.30 | 7 |
| 2026-06-15 | ₹7933.95 | ₹7933.95 | ₹7933.95 | ₹7933.95 | 11 |
| 2026-06-12 | ₹8095.85 | ₹8095.85 | ₹8095.85 | ₹8095.85 | 6 |
| 2026-06-11 | ₹8261.05 | ₹8261.05 | ₹8261.05 | ₹8261.05 | 5 |
| 2026-06-10 | ₹8429.60 | ₹8429.60 | ₹8429.60 | ₹8429.60 | 5 |
| 2026-06-09 | ₹8601.60 | ₹8601.60 | ₹8601.60 | ₹8601.60 | 1 |
| 2026-06-05 | ₹8777.10 | ₹8777.10 | ₹8777.10 | ₹8777.10 | 1 |
| 2026-06-04 | ₹8956.20 | ₹8956.20 | ₹8956.20 | ₹8956.20 | 1 |
| 2026-06-02 | ₹9138.95 | ₹9138.95 | ₹9138.95 | ₹9138.95 | 1 |
| 2026-06-01 | ₹9325.45 | ₹9325.45 | ₹9325.45 | ₹9325.45 | 1 |
| 2026-05-27 | ₹9515.75 | ₹9515.75 | ₹9515.75 | ₹9515.75 | 1 |
| 2026-05-25 | ₹9709.90 | ₹9709.90 | ₹9709.90 | ₹9709.90 | 11 |
| 2026-05-22 | ₹9908.05 | ₹9908.05 | ₹9908.05 | ₹9908.05 | 1 |
| 2026-05-21 | ₹10110.25 | ₹10110.25 | ₹10110.25 | ₹10110.25 | 7 |
| 2026-05-20 | ₹10316.55 | ₹10316.55 | ₹10316.55 | ₹10316.55 | 6 |
| 2026-05-19 | ₹10527.25 | ₹10527.25 | ₹10527.05 | ₹10527.05 | 34 |
| 2026-05-18 | ₹10741.85 | ₹10741.85 | ₹9718.85 | ₹10741.85 | 136 |
| 2026-05-15 | ₹10230.35 | ₹10230.35 | ₹9256.05 | ₹10230.35 | 434 |
| 2026-05-14 | ₹9743.20 | ₹9743.20 | ₹9743.20 | ₹9743.20 | 3 |
| 2026-05-13 | ₹9279.25 | ₹9279.25 | ₹9279.25 | ₹9279.25 | 4 |
| 2026-05-12 | ₹8837.40 | ₹8837.40 | ₹8837.40 | ₹8837.40 | 3 |
| 2026-05-11 | ₹8416.60 | ₹8416.60 | ₹8416.60 | ₹8416.60 | 1 |
| 2026-05-08 | ₹8015.85 | ₹8015.85 | ₹8015.85 | ₹8015.85 | 1 |
| 2026-05-07 | ₹7634.15 | ₹7634.15 | ₹7634.15 | ₹7634.15 | 2 |
| 2026-05-06 | ₹7270.65 | ₹7270.65 | ₹7270.65 | ₹7270.65 | 19 |
| 2026-05-05 | ₹6924.45 | ₹6924.45 | ₹6924.45 | ₹6924.45 | 35 |
| 2026-05-04 | ₹6594.75 | ₹6594.75 | ₹6594.75 | ₹6594.75 | 1 |
| 2026-04-30 | ₹6280.75 | ₹6280.75 | ₹6280.75 | ₹6280.75 | 2 |
| 2026-04-29 | ₹5981.70 | ₹5981.70 | ₹5981.70 | ₹5981.70 | 1 |
| 2026-04-28 | ₹5696.90 | ₹5696.90 | ₹5696.90 | ₹5696.90 | 1 |
| 2026-04-27 | ₹5425.65 | ₹5425.65 | ₹5425.65 | ₹5425.65 | 1 |
| 2026-04-24 | ₹5100.00 | ₹5167.30 | ₹5100.00 | ₹5167.30 | 8 |
| 2026-04-23 | ₹4921.25 | ₹4921.25 | ₹4921.25 | ₹4921.25 | 1 |
| 2026-04-22 | ₹4688.10 | ₹4688.10 | ₹4679.95 | ₹4686.95 | 158 |
| 2026-04-21 | ₹4464.90 | ₹4464.90 | ₹4464.90 | ₹4464.90 | 1 |
| 2026-04-20 | ₹4252.30 | ₹4252.30 | ₹4252.30 | ₹4252.30 | 2 |
| 2026-04-17 | ₹4049.85 | ₹4049.85 | ₹4049.85 | ₹4049.85 | 7 |
| 2026-04-16 | ₹3857.00 | ₹3857.00 | ₹3857.00 | ₹3857.00 | 2 |
| 2026-04-15 | ₹3673.35 | ₹3673.35 | ₹3673.35 | ₹3673.35 | 1 |
| 2026-04-13 | ₹3498.45 | ₹3498.45 | ₹3498.45 | ₹3498.45 | 6 |
| 2026-04-10 | ₹3331.90 | ₹3331.90 | ₹3331.90 | ₹3331.90 | 1 |
| 2026-04-09 | ₹3173.25 | ₹3173.25 | ₹3173.25 | ₹3173.25 | 14 |
| 2026-04-08 | ₹3022.15 | ₹3022.15 | ₹3022.15 | ₹3022.15 | 1 |
| 2026-04-07 | ₹2878.25 | ₹2878.25 | ₹2878.25 | ₹2878.25 | 1 |
| 2026-04-06 | ₹2741.20 | ₹2741.20 | ₹2741.20 | ₹2741.20 | 5 |
| 2026-04-02 | ₹2610.70 | ₹2610.70 | ₹2610.70 | ₹2610.70 | 1 |
| 2026-04-01 | ₹2486.40 | ₹2486.40 | ₹2486.40 | ₹2486.40 | 1 |
| 2026-03-27 | ₹2368.00 | ₹2368.00 | ₹2368.00 | ₹2368.00 | 2 |
| 2026-03-25 | ₹2255.25 | ₹2255.25 | ₹2255.25 | ₹2255.25 | 1 |
| 2026-03-24 | ₹2147.90 | ₹2147.90 | ₹2147.90 | ₹2147.90 | 2 |
| 2026-03-23 | ₹2045.65 | ₹2045.65 | ₹2045.65 | ₹2045.65 | 1 |
| 2026-03-20 | ₹1948.25 | ₹1948.25 | ₹1948.25 | ₹1948.25 | 62 |
| 2026-03-19 | ₹1855.50 | ₹1855.50 | ₹1855.50 | ₹1855.50 | 1 |
| 2026-03-18 | ₹1767.15 | ₹1767.15 | ₹1767.15 | ₹1767.15 | 1 |
| 2026-03-17 | ₹1683.00 | ₹1683.00 | ₹1683.00 | ₹1683.00 | 1 |
| 2026-03-16 | ₹1602.90 | ₹1602.90 | ₹1602.90 | ₹1602.90 | 1 |
| 2026-03-13 | ₹1526.60 | ₹1526.60 | ₹1526.60 | ₹1526.60 | 1 |
| 2026-03-12 | ₹1453.95 | ₹1453.95 | ₹1453.95 | ₹1453.95 | 1 |
| 2026-03-11 | ₹1384.75 | ₹1384.75 | ₹1384.75 | ₹1384.75 | 1 |
| 2026-03-10 | ₹1318.85 | ₹1318.85 | ₹1318.85 | ₹1318.85 | 1 |
| 2026-02-16 | ₹1256.05 | ₹1256.05 | ₹1256.05 | ₹1256.05 | 50 |
| 2026-02-09 | ₹1256.05 | ₹1256.05 | ₹1256.05 | ₹1256.05 | 4 |
Kartik Investments Trust Share Price Performance Analysis (Oct 2009 - Jul 2026)
KARTKIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+565.50%
₹1256.05 → ₹8359.00
Year to Date
Price Volatility
47.54%
High Volatility
Year to Date
Average Daily Volume
20
Year to Date Average
BSE Exchange
Kartik Investments Trust Share Price History – Frequently Asked Questions
Common questions about KARTKIN historical data and records. Browse KARTKIN complete financial statements for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Kartik Investments Trust (KARTKIN)?
The all-time high share price of Kartik Investments Trust was ₹10741.85 recorded on May 18, 2026 on the BSE exchange.
What is the all-time low share price of Kartik Investments Trust (KARTKIN)?
The all-time low share price of Kartik Investments Trust was ₹216.85 recorded on October 16, 2009 on the BSE exchange.
How can I download KARTKIN historical share price data?
You can download Kartik Investments Trust 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 KARTKIN shares?
The highest trading volume day for Kartik Investments Trust was 434 shares traded on May 15, 2026 on the BSE exchange, with share price at ₹10230.35.