BSE · KARNAWATI · stock
Karnawati Innovation Limited (KARNAWATI) stock price history
Every BSE trading session of Karnawati Innovation Limited from Jan 24, 2002 to Sep 28, 2026: 6,130 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KARNAWATI adjusted close, 2002 to 2026
- ₹11.19
- All time high, 2008
- ₹2.82
- 52 week high, ₹1.00 low
- 6,130
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
KARNAWATI key facts
- Karnawati Innovation Limited (KARNAWATI) closed at ₹1.19 on Sep 28, 2026 on BSE.
- KARNAWATI's all time high close is ₹11.19, set on Jan 7, 2008; its all time low close is ₹0.0720 on Jul 28, 2005.
- KARNAWATI's 52 week range is ₹1.00 to ₹2.82.
- KARNAWATI returned -49.6% over the year to Sep 28, 2026 and +440.9% over five years.
- Over ten years KARNAWATI returned +240%, +13.0% a year compounded.
- KARNAWATI's deepest drawdown was -98.7% from Jan 7, 2008 to Oct 21, 2013.
- DataCedar holds 6,130 daily sessions of KARNAWATI history from Jan 24, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KARNAWATI price chart, 2002 to 2026
KARNAWATI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -8.5% |
| 6 months | -16.8% |
| Year to date | -38.0% |
| 1 year | -49.6% |
| 3 years | -48.7% |
| 5 years | +440.9% |
| 10 years | +240.0% |
| Since Jan 24, 2002 | +201.3% |
| Compound annual growth, 24.7 years | +4.6% |
KARNAWATI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹11.19 on Jan 7, 2008
- All time low close
- ₹0.0720 on Jul 28, 2005
- 52 week high
- ₹2.82 on Oct 13, 2025
- 52 week low
- ₹1.00 on Feb 3, 2026
- Deepest drawdown
- -98.7% from Jan 7, 2008 to Oct 21, 2013, not yet recovered
- Best single session
- +1,095% on Oct 12, 2004
- Worst single session
- -90.0% on Jul 28, 2005
- Volatility, 1 year annualised
- 53.5%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2002
- 3.0×
- Best calendar year
- 2007, +1,232%
- Worst calendar year
- 2008, -81%
KARNAWATI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jan 24, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2.00 | ₹2.13 | ₹1.00 | ₹1.19 | -39.6% | 11.7M | 184 |
| 2025 | ₹2.27 | ₹2.82 | ₹0.8100 | ₹1.97 | -10.9% | 20.3M | 248 |
| 2024 | ₹2.20 | ₹3.63 | ₹1.82 | ₹2.21 | +4.2% | 33.5M | 245 |
| 2023 | ₹0.2200 | ₹3.70 | ₹0.2200 | ₹2.12 | +863.6% | 24.8M | 245 |
| 2022 | ₹0.2200 | ₹0.2200 | ₹0.2200 | ₹0.2200 | 0.0% | 0 | 248 |
| 2021 | ₹0.2200 | ₹0.2200 | ₹0.2200 | ₹0.2200 | 0.0% | 0 | 248 |
| 2020 | ₹0.2200 | ₹0.2200 | ₹0.2200 | ₹0.2200 | 0.0% | 0 | 250 |
| 2019 | ₹0.2300 | ₹0.2300 | ₹0.2200 | ₹0.2200 | -4.3% | 2K | 242 |
| 2018 | ₹0.2300 | ₹0.2300 | ₹0.2300 | ₹0.2300 | 0.0% | 5.1K | 246 |
| 2017 | ₹0.3400 | ₹0.3700 | ₹0.2100 | ₹0.2300 | -32.4% | 596.1K | 248 |
| 2016 | ₹0.2500 | ₹0.6500 | ₹0.2400 | ₹0.3400 | +41.7% | 1.7M | 246 |
| 2015 | ₹0.3600 | ₹0.3800 | ₹0.1500 | ₹0.2400 | -33.3% | 1.1M | 246 |
| 2014 | ₹0.2100 | ₹0.7500 | ₹0.1900 | ₹0.3600 | +80.0% | 4.4M | 244 |
| 2013 | ₹0.4500 | ₹0.6600 | ₹0.1500 | ₹0.2000 | -48.7% | 2.8M | 248 |
| 2012 | ₹0.5300 | ₹0.8300 | ₹0.3000 | ₹0.3900 | -27.8% | 5.4M | 245 |
| 2011 | ₹0.9000 | ₹1.16 | ₹0.4100 | ₹0.5400 | -41.9% | 8.2M | 246 |
| 2010 | ₹1.75 | ₹2.35 | ₹0.7900 | ₹0.9300 | -45.9% | 23.2M | 250 |
| 2009 | ₹1.79 | ₹3.58 | ₹1.35 | ₹1.72 | +4.2% | 26.7M | 243 |
| 2008 | ₹9.22 | ₹11.74 | ₹1.24 | ₹1.65 | -81.2% | 50.9M | 246 |
| 2007 | ₹0.6900 | ₹8.79 | ₹0.5900 | ₹8.79 | +1,232% | 172.3M | 248 |
| 2006 | ₹0.5200 | ₹1.26 | ₹0.2700 | ₹0.6600 | +29.4% | 7.6M | 247 |
| 2005 | ₹0.4940 | ₹2.04 | ₹0.0720 | ₹0.5100 | +17.2% | 56.4M | 250 |
| 2004 | ₹0.7550 | ₹1.48 | ₹0.0830 | ₹0.4350 | -48.1% | 659.7K | 262 |
| 2003 | ₹0.6200 | ₹1.13 | ₹0.4490 | ₹0.8380 | +35.2% | 80.9K | 261 |
| 2002 | ₹0.3950 | ₹0.6350 | ₹0.3950 | ₹0.6200 | n/a | 60 | 244 |
KARNAWATI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1.19 | -7.0% |
| August 2026 | ₹1.28 | +4.9% |
| July 2026 | ₹1.22 | -6.2% |
| June 2026 | ₹1.30 | -16.1% |
| May 2026 | ₹1.55 | -3.1% |
| April 2026 | ₹1.60 | +17.6% |
| March 2026 | ₹1.36 | -9.9% |
| February 2026 | ₹1.51 | +31.3% |
| January 2026 | ₹1.15 | -41.6% |
| December 2025 | ₹1.97 | -7.5% |
| November 2025 | ₹2.13 | -4.5% |
| October 2025 | ₹2.23 | -8.6% |
About the KARNAWATI data
Daily bars. 6,130 sessions from Jan 24, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 24, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KARNAWATI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KARANWO Manor Estates and Industries Limited
- KARBON Karbonsteel Engineering Limited
- KARMAENG Karma Energy Limited
- KARNAVATI Karnavati Finance Limited
- KARTKIN Kartik Investments Trust Limited
- KARURVYSYA The Karur Vysya Bank Limited
- KASTURI Kasturi Metal Composite Limited
- KATIPATANG Kati Patang Lifestyle Limited
Common questions
KARNAWATI share price history
