Kanel Industries Limited (BOM:500236)
India · Delayed Price · Currency is INR 11.02
+0.52 (4.95%)
At close: Feb 13, 2026
Kanel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 366.67% | 1,638 |
| Nov 18, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 4.65% | 43,216 |
| Nov 11, 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 4.88% | 28,260 |
| Nov 4, 2024 | 1.96 | 2.05 | 1.96 | 2.05 | 2.05 | 4.59% | 29,000 |
| Oct 28, 2024 | 1.87 | 1.96 | 1.81 | 1.96 | 1.96 | 4.81% | 46,920 |
| Oct 21, 2024 | 1.95 | 1.95 | 1.86 | 1.87 | 1.87 | -4.10% | 4,200 |
| Oct 4, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.84% | 54,560 |
| Oct 3, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 4.49% | 56,540 |
| Oct 1, 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.71% | 24,180 |
| Sep 30, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.94% | 19,400 |
| Sep 27, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.52% | 79,940 |
| Sep 26, 2024 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 4.73% | 62,620 |
| Sep 25, 2024 | 1.47 | 1.59 | 1.47 | 1.48 | 1.48 | -3.90% | 1,820 |
| Sep 24, 2024 | 1.68 | 1.68 | 1.52 | 1.54 | 1.54 | -3.75% | 45,040 |
| Sep 23, 2024 | 1.62 | 1.62 | 1.48 | 1.60 | 1.60 | 3.23% | 73,280 |
| Sep 20, 2024 | 1.51 | 1.57 | 1.43 | 1.55 | 1.55 | 3.33% | 16,840 |
| Sep 19, 2024 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 2.04% | 7,160 |
| Sep 18, 2024 | 1.57 | 1.57 | 1.44 | 1.47 | 1.47 | -2.65% | 5,300 |
| Sep 17, 2024 | 1.57 | 1.57 | 1.43 | 1.51 | 1.51 | 0.67% | 15,400 |
| Sep 16, 2024 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | -1.96% | 4,980 |
| Sep 13, 2024 | 1.56 | 1.56 | 1.42 | 1.53 | 1.53 | 2.68% | 4,280 |
| Sep 12, 2024 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | 4.20% | 3,960 |
| Sep 11, 2024 | 1.45 | 1.55 | 1.41 | 1.43 | 1.43 | -3.38% | 9,640 |
| Sep 9, 2024 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -4.52% | 1,580 |
| Sep 6, 2024 | 1.52 | 1.55 | 1.44 | 1.55 | 1.55 | 3.33% | 13,400 |
| Sep 5, 2024 | 1.53 | 1.53 | 1.46 | 1.50 | 1.50 | -1.96% | 3,820 |
| Sep 4, 2024 | 1.53 | 1.53 | 1.39 | 1.53 | 1.53 | 4.79% | 42,760 |
| Sep 3, 2024 | 1.41 | 1.47 | 1.34 | 1.46 | 1.46 | 3.55% | 6,240 |
| Sep 2, 2024 | 1.48 | 1.54 | 1.41 | 1.41 | 1.41 | -4.73% | 6,000 |
| Aug 30, 2024 | 1.50 | 1.50 | 1.37 | 1.48 | 1.48 | 3.50% | 10,700 |
| Aug 29, 2024 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 4.38% | 400 |
| Aug 28, 2024 | 1.37 | 1.44 | 1.33 | 1.37 | 1.37 | -0.72% | 7,080 |
| Aug 27, 2024 | 1.35 | 1.41 | 1.30 | 1.38 | 1.38 | 2.22% | 3,860 |
| Aug 26, 2024 | 1.47 | 1.47 | 1.34 | 1.35 | 1.35 | -3.57% | 8,760 |
| Aug 23, 2024 | 1.52 | 1.52 | 1.38 | 1.40 | 1.40 | -3.45% | 6,280 |
| Aug 22, 2024 | 1.51 | 1.51 | 1.42 | 1.45 | 1.45 | -2.68% | 6,180 |
| Aug 21, 2024 | 1.52 | 1.52 | 1.39 | 1.49 | 1.49 | 2.05% | 2,880 |
| Aug 20, 2024 | 1.41 | 1.47 | 1.35 | 1.46 | 1.46 | 3.55% | 16,420 |
| Aug 19, 2024 | 1.41 | 1.41 | 1.36 | 1.41 | 1.41 | 4.44% | 8,320 |
| Aug 16, 2024 | 1.33 | 1.47 | 1.33 | 1.35 | 1.35 | -3.57% | 2,780 |
| Aug 14, 2024 | 1.36 | 1.45 | 1.33 | 1.40 | 1.40 | 0.72% | 9,580 |
| Aug 13, 2024 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -2.80% | 17,960 |
| Aug 12, 2024 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 8,920 |
| Aug 9, 2024 | 1.56 | 1.56 | 1.44 | 1.50 | 1.50 | -0.66% | 14,440 |
| Aug 8, 2024 | 1.49 | 1.56 | 1.42 | 1.51 | 1.51 | 1.34% | 7,980 |
| Aug 7, 2024 | 1.50 | 1.50 | 1.36 | 1.49 | 1.49 | 4.20% | 10,360 |
| Aug 6, 2024 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 4,880 |
| Aug 5, 2024 | 1.47 | 1.50 | 1.43 | 1.50 | 1.50 | - | 11,940 |
| Aug 2, 2024 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | - | 8,160 |