Karnavati Finance Ltd-BO (KRNA)

KRNA
🏛️ 인도 →
1.74
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2.18 2.18 2.18 2.18 0.0M
2023-12-28 2.13 2.14 2.10 2.14 0.1M
2023-12-27 2.10 2.14 2.10 2.14 0.1M
2023-12-26 2.10 2.18 2.10 2.14 0.1M
2023-12-22 2.14 2.14 2.14 2.14 0.0M
2023-12-21 2.18 2.18 2.18 2.18 0.1M
2023-12-20 2.22 2.22 2.22 2.22 0.1M
2023-12-19 2.26 2.26 2.26 2.26 0.1M
2023-12-18 2.30 2.30 2.30 2.30 0.1M
2023-12-15 2.36 2.36 2.34 2.34 0.0M
2023-12-14 2.47 2.49 2.30 2.38 0.3M
2023-12-13 2.43 2.49 2.35 2.42 0.5M
2023-12-12 2.34 2.38 2.17 2.38 0.3M
2023-12-11 2.32 2.32 2.11 2.27 0.2M
2023-12-08 2.22 2.22 2.12 2.22 0.2M
2023-12-07 2.12 2.12 1.92 2.12 0.4M
2023-12-06 2.12 2.12 2.02 2.02 0.8M
2023-12-05 2.33 2.33 2.12 2.12 0.4M
2023-12-04 2.34 2.45 2.23 2.23 0.2M
2023-12-01 2.34 2.50 2.34 2.34 0.2M
2023-11-30 2.57 2.57 2.33 2.46 0.5M
2023-11-29 2.45 2.45 2.45 2.45 0.1M
2023-11-28 2.34 2.34 2.34 2.34 0.0M
2023-11-24 2.23 2.23 2.23 2.23 0.0M
2023-11-23 2.15 2.19 2.15 2.19 0.1M
2023-11-22 2.15 2.15 2.15 2.15 0.0M
2023-11-21 2.11 2.11 2.11 2.11 0.0M
2023-11-20 2.00 2.07 2.00 2.07 0.2M
2023-11-17 2.03 2.03 2.03 2.03 0.2M
2023-11-16 2.07 2.07 2.07 2.07 0.2M
2023-11-15 2.11 2.11 2.11 2.11 0.0M
2023-11-13 2.15 2.15 2.15 2.15 0.1M
2023-11-12 2.19 2.19 2.19 2.19 0.0M
2023-11-10 2.15 2.15 2.15 2.15 0.0M
2023-11-09 2.19 2.19 2.19 2.19 0.1M
2023-11-08 2.23 2.23 2.23 2.23 0.0M
2023-11-07 2.35 2.35 2.27 2.27 0.1M
2023-11-06 2.31 2.31 2.31 2.31 0.1M
2023-11-03 2.27 2.27 2.27 2.27 0.0M
2023-11-02 2.31 2.31 2.31 2.31 0.0M
2023-11-01 2.35 2.35 2.35 2.35 0.0M
2023-10-31 2.39 2.39 2.39 2.39 0.0M
2023-10-30 2.43 2.43 2.43 2.43 0.0M
2023-10-27 2.47 2.48 2.47 2.47 0.2M
2023-10-26 2.52 2.52 2.52 2.52 0.1M
2023-10-25 2.57 2.57 2.57 2.57 0.1M
2023-10-23 2.62 2.62 2.62 2.62 0.1M
2023-10-20 2.67 2.67 2.67 2.67 0.4M
2023-10-19 2.62 2.62 2.62 2.62 0.2M
2023-10-18 2.57 2.57 2.57 2.57 0.4M
2023-10-17 2.52 2.52 2.52 2.52 0.1M
2023-10-16 2.40 2.40 2.40 2.40 0.1M
2023-10-13 2.29 2.29 2.23 2.29 0.1M
2023-10-12 2.13 2.19 2.13 2.19 0.4M
2023-10-11 2.02 2.15 1.98 2.09 0.1M
2023-10-10 2.12 2.12 2.00 2.06 0.1M
2023-10-09 2.04 2.08 1.92 2.03 0.1M
2023-10-06 2.04 2.04 1.90 2.00 0.3M
2023-10-05 2.09 2.09 1.91 2.00 0.2M
2023-10-04 2.10 2.12 1.98 2.01 0.3M
2023-10-03 2.15 2.15 2.01 2.06 0.2M
2023-09-29 2.16 2.20 2.06 2.11 0.2M
2023-09-28 2.19 2.19 2.08 2.12 0.1M
2023-09-27 2.16 2.16 2.05 2.13 0.1M
2023-09-26 2.17 2.17 2.09 2.13 0.1M
2023-09-25 2.29 2.29 2.09 2.14 0.5M
2023-09-22 2.26 2.33 2.15 2.20 0.6M
2023-09-21 2.35 2.45 2.24 2.26 0.4M
2023-09-20 2.59 2.59 2.35 2.35 0.8M
2023-09-18 2.46 2.48 2.35 2.47 0.2M
2023-09-15 2.44 2.47 2.26 2.40 0.3M
2023-09-14 2.38 2.56 2.36 2.36 0.7M
2023-09-13 2.65 2.69 2.48 2.48 0.3M
2023-09-12 2.74 2.86 2.61 2.61 0.4M
2023-09-11 2.70 2.74 2.48 2.74 0.6M
2023-09-08 2.60 2.61 2.37 2.61 0.6M
2023-09-07 2.48 2.49 2.40 2.49 0.0M
2023-09-06 2.49 2.61 2.37 2.38 0.3M
2023-09-05 2.49 2.63 2.49 2.49 0.2M
2023-09-04 2.86 2.86 2.62 2.62 0.3M
2023-09-01 2.75 2.75 2.49 2.75 0.4M
2023-08-31 2.38 2.62 2.38 2.62 0.4M
2023-08-30 2.50 2.50 2.50 2.50 0.2M
2023-08-29 2.63 2.63 2.63 2.63 0.1M
2023-08-28 2.97 2.97 2.76 2.76 0.2M
2023-08-25 3.17 3.19 2.90 2.90 0.2M
2023-08-24 3.32 3.37 3.05 3.05 0.3M
2023-08-23 3.24 3.53 3.21 3.21 0.3M
2023-08-22 3.37 3.54 3.37 3.37 0.0M
2023-08-21 3.72 3.72 3.54 3.54 0.0M
2023-08-18 3.72 3.72 3.72 3.72 0.0M
2023-08-17 3.86 3.86 3.79 3.79 0.0M
2023-08-16 3.86 3.86 3.86 3.86 0.0M
2023-08-14 3.93 3.93 3.93 3.93 0.0M
2023-08-11 4.01 4.01 4.01 4.01 0.0M
2023-08-10 4.09 4.09 4.09 4.09 0.0M
2023-08-09 4.17 4.17 4.17 4.17 0.0M
2023-08-08 4.25 4.25 4.25 4.25 0.0M
2023-08-07 4.33 4.33 4.33 4.33 0.0M
2023-08-04 4.41 4.41 4.41 4.41 0.0M
2023-08-03 4.49 4.49 4.49 4.49 0.0M
2023-08-02 4.58 4.58 4.58 4.58 0.0M
2023-08-01 4.67 4.67 4.67 4.67 0.0M
2023-07-31 4.76 4.76 4.76 4.76 0.0M
2023-07-28 4.85 4.85 4.85 4.85 0.0M
2023-07-27 4.94 4.94 4.94 4.94 0.0M
2023-07-26 5.04 5.04 5.04 5.04 0.0M
2023-07-25 5.14 5.14 5.14 5.14 0.0M
2023-07-24 5.24 5.24 5.24 5.24 0.0M
2023-07-17 5.34 5.34 5.34 5.34 0.0M
2023-07-12 5.73 5.80 5.34 5.44 0.0M
2023-07-11 5.63 5.63 5.11 5.62 0.1M
2023-07-10 5.43 5.43 5.20 5.37 0.0M
2023-07-07 5.15 5.18 4.94 5.18 0.0M
2023-07-06 4.93 4.94 4.93 4.94 0.0M
2023-07-05 4.67 4.71 4.29 4.71 0.0M
2023-07-04 4.81 4.94 4.49 4.50 0.1M
2023-07-03 5.00 5.08 4.72 4.72 0.0M
2023-06-30 5.22 5.22 4.96 4.96 0.1M
2023-06-28 5.61 5.61 5.11 5.22 0.0M
2023-06-27 5.75 5.85 5.36 5.36 0.0M
2023-06-26 5.94 5.94 5.48 5.64 0.0M
2023-06-23 5.90 5.90 5.54 5.75 0.0M
2023-06-22 5.97 5.97 5.67 5.77 0.0M
2023-06-21 5.97 5.97 5.73 5.91 0.0M
2023-06-20 6.05 6.05 5.72 5.76 0.0M
2023-06-19 5.98 6.14 5.70 5.78 0.0M
2023-06-16 5.71 6.00 5.71 5.85 0.0M
2023-06-15 6.09 6.14 5.67 5.75 0.1M
2023-06-14 5.70 6.00 5.60 5.96 0.2M
2023-06-13 5.55 6.00 5.53 5.78 0.1M
2023-06-12 5.90 6.27 5.72 5.82 0.1M
2023-06-09 5.98 6.21 5.85 6.02 0.0M
2023-06-08 6.05 6.29 6.02 6.13 0.0M
2023-06-07 6.50 6.50 6.15 6.19 0.0M
2023-06-06 6.28 6.45 6.01 6.33 0.0M
2023-06-05 6.25 6.55 6.10 6.16 0.0M
2023-06-02 6.07 6.24 5.91 6.24 0.1M
2023-06-01 6.25 6.25 5.85 5.95 0.0M
2023-05-31 5.85 6.30 5.80 5.97 0.0M
2023-05-30 6.30 6.30 5.85 6.00 0.0M
2023-05-29 5.98 6.22 5.67 6.09 0.0M
2023-05-26 5.80 6.00 5.76 5.95 0.1M
2023-05-25 5.89 6.17 5.65 5.76 0.1M
2023-05-24 5.60 6.18 5.60 5.89 0.0M
2023-05-23 5.87 6.47 5.87 5.89 0.1M
2023-05-22 6.34 6.34 6.17 6.17 0.0M
2023-05-19 7.04 7.11 6.45 6.49 0.2M
2023-05-18 6.73 6.78 6.14 6.78 0.1M
2023-05-17 5.90 6.52 5.90 6.46 0.1M
2023-05-16 6.21 6.21 6.21 6.21 0.0M
2023-05-15 6.53 6.53 6.53 6.53 0.0M
2023-05-12 6.87 6.87 6.87 6.87 0.0M
2023-05-11 7.94 7.99 7.23 7.23 0.2M
2023-05-10 7.63 7.63 7.45 7.61 0.2M
2023-05-09 7.27 7.27 7.27 7.27 0.0M
2023-05-08 6.93 6.93 6.92 6.93 0.0M
2023-05-05 6.59 6.60 6.30 6.60 0.1M
2023-05-04 6.32 6.32 5.76 6.29 0.1M
2023-05-03 5.97 6.02 5.50 6.02 0.1M
2023-05-02 5.40 5.96 5.40 5.74 0.1M
2023-04-28 5.67 5.68 5.67 5.68 0.0M
2023-04-27 5.50 5.50 5.41 5.41 0.0M
2023-04-26 5.69 5.69 5.69 5.69 0.0M
2023-04-25 5.98 5.98 5.98 5.98 0.0M
2023-04-24 6.50 6.50 6.29 6.29 0.0M
2023-04-21 6.80 7.16 6.51 6.62 0.1M
2023-04-20 6.85 6.85 6.85 6.85 0.1M
2023-04-19 7.95 7.95 7.21 7.21 0.6M
2023-04-18 6.91 7.58 6.91 7.58 0.1M
2023-04-17 7.22 7.22 7.22 7.22 0.0M
2023-04-13 7.59 7.59 7.59 7.59 0.0M
2023-04-12 8.02 8.22 7.98 7.98 0.0M
2023-04-11 8.40 9.04 8.39 8.39 0.1M
2023-04-10 9.00 9.40 8.72 8.83 0.2M
2023-04-06 10.04 10.04 9.10 9.17 0.4M
2023-04-05 8.72 9.57 8.72 9.57 0.2M
2023-04-03 9.12 9.12 9.12 9.12 0.0M
2023-03-31 9.59 9.59 9.59 9.59 0.0M
2023-03-29 10.09 10.09 10.09 10.09 0.0M
2023-03-28 10.62 10.62 10.62 10.62 0.0M
2023-03-27 11.17 11.17 11.17 11.17 0.0M
2023-03-24 11.75 11.75 11.75 11.75 0.0M
2023-03-23 12.36 12.36 12.36 12.36 0.0M
2023-03-22 13.01 13.01 13.01 13.01 0.0M
2023-03-21 13.69 13.69 13.69 13.69 0.0M
2023-03-20 14.41 14.41 14.41 14.41 0.0M
2023-03-17 15.16 15.16 15.16 15.16 0.0M
2023-03-16 15.95 15.95 15.95 15.95 0.0M
2023-03-15 16.78 16.78 16.78 16.78 0.0M
2023-03-14 17.66 17.66 17.66 17.66 0.0M
2023-03-13 18.58 18.58 18.58 18.58 0.0M
2023-03-10 19.55 19.55 19.55 19.55 0.0M
2023-03-09 20.57 20.57 20.57 20.57 0.0M
2023-03-08 21.65 21.65 21.65 21.65 0.0M
2023-03-06 22.78 22.78 22.78 22.78 0.0M
2023-03-03 23.97 23.97 23.97 23.97 0.0M
2023-03-02 26.60 27.39 25.23 25.23 0.3M
2023-03-01 26.49 26.56 25.81 26.55 0.7M
2023-02-28 24.35 25.50 24.20 25.30 0.9M
2023-02-27 22.65 24.30 22.00 24.30 0.6M
2023-02-24 23.00 23.15 23.00 23.15 0.4M
2023-02-23 21.39 22.06 21.39 22.06 0.4M
2023-02-22 20.98 21.03 19.03 21.01 0.4M
2023-02-21 20.00 20.03 20.00 20.03 0.3M
2023-02-20 18.54 19.08 18.54 19.08 0.4M
2023-02-17 18.44 18.51 16.75 18.18 0.2M
2023-02-16 17.63 17.63 17.07 17.63 0.1M
2023-02-15 17.12 17.12 16.50 16.80 0.0M
2023-02-14 17.00 17.00 15.50 16.31 0.0M
2023-02-13 15.90 16.68 15.50 16.25 0.0M
2023-02-10 14.89 15.95 14.75 15.89 0.0M
2023-02-09 14.90 15.24 13.82 15.19 0.1M
2023-02-08 15.59 15.59 14.32 14.51 0.0M
2023-02-07 14.21 15.43 14.21 15.00 0.0M
2023-02-06 13.74 15.18 13.74 14.95 0.1M
2023-02-03 15.22 15.22 14.46 14.46 0.0M
2023-02-02 15.48 16.48 15.22 15.22 0.0M
2023-02-01 16.00 16.80 15.41 16.02 0.0M
2023-01-31 16.50 17.18 16.00 16.19 0.0M
2023-01-30 16.86 17.25 16.14 16.54 0.0M
2023-01-27 17.48 17.48 16.10 16.79 0.0M
2023-01-25 15.31 16.79 15.20 16.79 0.1M
2023-01-24 16.31 16.88 15.52 16.00 0.0M
2023-01-23 16.97 16.97 16.01 16.29 0.0M
2023-01-20 17.38 17.40 16.53 16.64 0.1M
2023-01-19 17.70 17.70 16.45 17.40 0.1M
2023-01-18 17.90 17.90 16.51 17.32 0.0M
2023-01-17 18.01 18.01 16.50 17.27 0.0M
2023-01-16 17.47 17.64 16.01 17.16 0.0M
2023-01-13 17.50 17.97 16.31 16.80 0.0M
2023-01-12 16.08 17.23 15.60 17.16 0.1M
2023-01-11 15.46 16.87 15.46 16.41 0.1M
2023-01-10 16.27 17.98 16.27 16.27 0.3M
2023-01-09 17.60 17.90 16.73 17.12 0.3M
2023-01-06 17.60 17.75 17.50 17.60 0.1M
2023-01-05 17.54 17.80 17.40 17.50 0.2M
2023-01-04 17.30 17.50 17.20 17.41 0.1M
2023-01-03 17.30 17.41 17.08 17.15 0.1M
2023-01-02 17.25 17.30 17.05 17.30 0.0M