Kanel Industries Limited (BOM:500236)
India · Delayed Price · Currency is INR 75.00
-2.35 (-3.04%)
At close: Oct 23, 2026
Kanel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 80.00 | 80.00 | 73.50 | 75.00 | 75.00 | -3.04% | 497 |
| Oct 22, 2026 | 77.00 | 77.80 | 75.00 | 77.35 | 77.35 | 3.13% | 771 |
| Oct 21, 2026 | 76.64 | 76.64 | 69.35 | 75.00 | 75.00 | 2.74% | 204 |
| Oct 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.30% | 15 |
| Oct 15, 2026 | 69.35 | 72.78 | 69.35 | 72.78 | 72.78 | -0.30% | 171 |
| Oct 14, 2026 | 72.50 | 74.98 | 68.88 | 73.00 | 73.00 | 0.69% | 1,063 |
| Oct 13, 2026 | 77.00 | 77.00 | 72.50 | 72.50 | 72.50 | -2.71% | 27 |
| Oct 12, 2026 | 75.50 | 75.50 | 70.00 | 74.52 | 74.52 | 1.42% | 109 |
| Oct 9, 2026 | 74.99 | 74.99 | 71.25 | 73.48 | 73.48 | -2.03% | 1,070 |
| Oct 8, 2026 | 77.99 | 77.99 | 72.11 | 75.00 | 75.00 | - | 139 |
| Oct 7, 2026 | 78.95 | 78.95 | 72.02 | 75.00 | 75.00 | -0.87% | 795 |
| Oct 6, 2026 | 69.25 | 75.95 | 69.25 | 75.66 | 75.66 | 3.87% | 1,459 |
| Oct 5, 2026 | 71.85 | 75.50 | 71.83 | 72.84 | 72.84 | -3.66% | 2,612 |
| Oct 1, 2026 | 80.50 | 80.50 | 74.10 | 75.61 | 75.61 | -3.00% | 2,070 |
| Sep 30, 2026 | 79.95 | 79.95 | 73.31 | 77.95 | 77.95 | 1.25% | 650 |
| Sep 29, 2026 | 77.00 | 77.00 | 76.62 | 76.99 | 76.99 | 2.65% | 18 |
| Sep 28, 2026 | 77.99 | 77.99 | 70.80 | 75.00 | 75.00 | 0.67% | 481 |
| Sep 25, 2026 | 75.00 | 76.00 | 74.50 | 74.50 | 74.50 | 0.81% | 30 |
| Sep 24, 2026 | 70.33 | 73.95 | 70.33 | 73.90 | 73.90 | -0.14% | 38 |
| Sep 23, 2026 | 74.48 | 74.48 | 73.01 | 74.00 | 74.00 | -2.63% | 198 |
| Sep 22, 2026 | 76.50 | 77.14 | 73.29 | 76.00 | 76.00 | -1.48% | 586 |
| Sep 21, 2026 | 77.50 | 78.98 | 75.50 | 77.14 | 77.14 | 1.51% | 357 |
| Sep 18, 2026 | 75.00 | 78.45 | 74.50 | 75.99 | 75.99 | 1.32% | 972 |
| Sep 17, 2026 | 75.50 | 75.95 | 73.00 | 75.00 | 75.00 | 1.85% | 808 |
| Sep 16, 2026 | 71.70 | 74.75 | 68.35 | 73.64 | 73.64 | 2.71% | 605 |
| Sep 15, 2026 | 76.50 | 77.98 | 71.25 | 71.70 | 71.70 | -4.40% | 859 |
| Sep 11, 2026 | 79.95 | 79.95 | 73.40 | 75.00 | 75.00 | -2.93% | 519 |
| Sep 10, 2026 | 79.87 | 79.87 | 75.90 | 77.26 | 77.26 | -3.27% | 370 |
| Sep 9, 2026 | 79.87 | 82.39 | 79.87 | 79.87 | 79.87 | -5.00% | 1,817 |
| Sep 8, 2026 | 88.20 | 88.20 | 84.07 | 84.07 | 84.07 | -4.99% | 1,102 |
| Sep 7, 2026 | 91.99 | 91.99 | 83.25 | 88.49 | 88.49 | 0.98% | 1,693 |
| Sep 4, 2026 | 89.89 | 89.89 | 82.84 | 87.63 | 87.63 | 2.31% | 1,623 |
| Sep 3, 2026 | 77.52 | 85.68 | 77.52 | 85.65 | 85.65 | 4.96% | 7,601 |
| Sep 2, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -4.99% | 881 |
| Sep 1, 2026 | 92.00 | 92.00 | 85.89 | 85.89 | 85.89 | -5.00% | 1,824 |
| Aug 31, 2026 | 90.89 | 91.45 | 85.14 | 90.41 | 90.41 | 3.22% | 6,726 |
| Aug 28, 2026 | 86.99 | 87.64 | 79.30 | 87.59 | 87.59 | 4.94% | 15,818 |
| Aug 27, 2026 | 83.47 | 83.47 | 75.53 | 83.47 | 83.47 | 4.99% | 30,408 |
| Aug 26, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 4.99% | 4,429 |
| Aug 25, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 4.99% | 5,428 |
| Aug 24, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 4.99% | 3,948 |
| Aug 21, 2026 | 68.00 | 68.69 | 68.00 | 68.69 | 68.69 | 5.00% | 2,791 |
| Aug 20, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 4.99% | 2,585 |
| Aug 19, 2026 | 56.40 | 62.31 | 56.39 | 62.31 | 62.31 | 4.99% | 15,113 |
| Aug 18, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -4.99% | 7,012 |
| Aug 17, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | -4.99% | 1,794 |
| Aug 14, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -5.00% | 5,960 |
| Aug 13, 2026 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | -5.00% | 2,755 |
| Aug 12, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -4.99% | 3,648 |
| Aug 11, 2026 | 76.71 | 76.71 | 76.68 | 76.68 | 76.68 | -4.99% | 2,515 |