BSE · KARTKIN · stock
Kartik Investments Trust Limited (KARTKIN) stock price history
Every BSE trading session of Kartik Investments Trust Limited from Feb 5, 2014 to Sep 28, 2026: 3,117 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.
KARTKIN adjusted close, 2014 to 2026
- ₹10,742
- All time high, 2026
- ₹10,742
- 52 week high, ₹1,142 low
- 3,117
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
KARTKIN key facts
- Kartik Investments Trust Limited (KARTKIN) closed at ₹7,413 on Sep 28, 2026 on BSE.
- KARTKIN's all time high close is ₹10,742, set on May 18, 2026; its all time low close is ₹220.10 on Feb 5, 2014.
- KARTKIN's 52 week range is ₹1,142 to ₹10,742.
- KARTKIN returned +549.0% over the year to Sep 28, 2026 and +1,103% over five years.
- Over ten years KARTKIN returned +2,546%, +38.8% a year compounded.
- KARTKIN's deepest drawdown was -35.9% from May 18, 2026 to Jun 24, 2026.
- DataCedar holds 3,117 daily sessions of KARTKIN history from Feb 5, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KARTKIN price chart, 2014 to 2026
KARTKIN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.3% |
| 3 months | +5.5% |
| 6 months | +213.0% |
| Year to date | +519.7% |
| 1 year | +549.0% |
| 3 years | +1,323% |
| 5 years | +1,103% |
| 10 years | +2,546% |
| Since Feb 5, 2014 | +3,268% |
| Compound annual growth, 12.6 years | +32.1% |
KARTKIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹10,742 on May 18, 2026
- All time low close
- ₹220.10 on Feb 5, 2014
- 52 week high
- ₹10,742 on May 18, 2026
- 52 week low
- ₹1,142 on Sep 29, 2025
- Deepest drawdown
- -35.9% from May 18, 2026 to Jun 24, 2026, not yet recovered
- Best single session
- +15.8% on Apr 30, 2026
- Worst single session
- -9.6% on Jan 9, 2023
- Volatility, 1 year annualised
- 47.3%
- Sessions closing higher, 1 year
- 28%
- Growth of 1 since 2014
- 33.7×
- Best calendar year
- 2018, +110%
- Worst calendar year
- 2023, -9%
KARTKIN 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. 2014 starts on Feb 5, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,196 | ₹10,742 | ₹1,196 | ₹7,413 | +519.7% | 2.5K | 186 |
| 2025 | ₹900.70 | ₹1,259 | ₹900.70 | ₹1,196 | +32.8% | 461 | 248 |
| 2024 | ₹633.25 | ₹900.70 | ₹633.25 | ₹900.70 | +42.2% | 249 | 245 |
| 2023 | ₹693.00 | ₹724.20 | ₹506.00 | ₹633.25 | -8.6% | 645 | 245 |
| 2022 | ₹600.00 | ₹693.00 | ₹578.60 | ₹693.00 | +15.5% | 472 | 248 |
| 2021 | ₹646.00 | ₹716.60 | ₹600.00 | ₹600.00 | -7.1% | 218 | 248 |
| 2020 | ₹577.60 | ₹735.00 | ₹577.00 | ₹646.00 | +11.8% | 92 | 250 |
| 2019 | ₹589.05 | ₹640.00 | ₹577.60 | ₹577.60 | -1.9% | 45 | 242 |
| 2018 | ₹280.15 | ₹589.05 | ₹280.15 | ₹589.05 | +110.3% | 580 | 246 |
| 2017 | ₹280.15 | ₹280.15 | ₹280.15 | ₹280.15 | 0.0% | 0 | 248 |
| 2016 | ₹280.15 | ₹280.15 | ₹280.15 | ₹280.15 | 0.0% | 0 | 246 |
| 2015 | ₹280.15 | ₹280.15 | ₹280.15 | ₹280.15 | 0.0% | 0 | 246 |
| 2014 | ₹220.10 | ₹280.15 | ₹220.10 | ₹280.15 | n/a | 250 | 219 |
KARTKIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹7,413 | -11.8% |
| August 2026 | ₹8,400 | -1.4% |
| July 2026 | ₹8,518 | +10.0% |
| June 2026 | ₹7,746 | -18.6% |
| May 2026 | ₹9,516 | +51.5% |
| April 2026 | ₹6,281 | +165.2% |
| March 2026 | ₹2,368 | +88.5% |
| February 2026 | ₹1,256 | +5.0% |
| January 2026 | ₹1,196 | 0.0% |
| December 2025 | ₹1,196 | +4.7% |
| November 2025 | ₹1,142 | 0.0% |
| October 2025 | ₹1,142 | 0.0% |
About the KARTKIN data
Daily bars. 3,117 sessions from Feb 5, 2014 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 28, 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 Feb 5, 2014, 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/KARTKIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KARBON Karbonsteel Engineering Limited
- KARMAENG Karma Energy Limited
- KARNAVATI Karnavati Finance Limited
- KARNAWATI Karnawati Innovation Limited
- KARURVYSYA The Karur Vysya Bank Limited
- KASTURI Kasturi Metal Composite Limited
- KATIPATANG Kati Patang Lifestyle Limited
- KATRSPG Katare Spinning Mills Limited
Common questions
KARTKIN share price history
