Kanani Industries Limited (BOM:506184)
India · Delayed Price · Currency is INR 1.360
-0.030 (-2.16%)
At close: Mar 6, 2026
Kanani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.55 | 1.57 | 1.35 | 1.36 | 1.36 | -2.16% | 28,896 |
| Mar 5, 2026 | 1.35 | 1.46 | 1.31 | 1.39 | 1.39 | -2.80% | 26,390 |
| Mar 4, 2026 | 1.27 | 1.63 | 1.27 | 1.43 | 1.43 | -2.72% | 23,760 |
| Mar 2, 2026 | 1.42 | 1.48 | 1.41 | 1.47 | 1.47 | -2.65% | 9,732 |
| Feb 27, 2026 | 1.51 | 1.60 | 1.50 | 1.51 | 1.51 | -1.31% | 8,480 |
| Feb 26, 2026 | 1.50 | 1.74 | 1.49 | 1.53 | 1.53 | 2.00% | 87,831 |
| Feb 25, 2026 | 1.50 | 1.77 | 1.50 | 1.50 | 1.50 | -2.60% | 45,180 |
| Feb 24, 2026 | 1.53 | 1.58 | 1.41 | 1.54 | 1.54 | - | 37,877 |
| Feb 23, 2026 | 1.64 | 1.64 | 1.53 | 1.54 | 1.54 | -1.28% | 10,588 |
| Feb 20, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 13,315 |
| Feb 19, 2026 | 1.84 | 1.84 | 1.56 | 1.57 | 1.57 | -2.48% | 12,100 |
| Feb 18, 2026 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | 3.87% | 23,174 |
| Feb 17, 2026 | 1.60 | 1.60 | 1.51 | 1.55 | 1.55 | -5.49% | 26,673 |
| Feb 16, 2026 | 1.67 | 1.67 | 1.60 | 1.64 | 1.64 | - | 2,277 |
| Feb 13, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -2.38% | 2,784 |
| Feb 12, 2026 | 1.65 | 1.74 | 1.65 | 1.68 | 1.68 | -1.75% | 10,033 |
| Feb 11, 2026 | 1.65 | 1.74 | 1.60 | 1.71 | 1.71 | -1.16% | 25,146 |
| Feb 10, 2026 | 1.69 | 1.74 | 1.67 | 1.73 | 1.73 | 2.37% | 18,346 |
| Feb 9, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -1.17% | 15,729 |
| Feb 6, 2026 | 1.80 | 1.80 | 1.69 | 1.71 | 1.71 | -1.16% | 13,208 |
| Feb 5, 2026 | 1.73 | 1.73 | 1.69 | 1.73 | 1.73 | 1.17% | 37,168 |
| Feb 4, 2026 | 1.55 | 1.85 | 1.55 | 1.71 | 1.71 | 7.55% | 29,249 |
| Feb 3, 2026 | 1.54 | 1.62 | 1.54 | 1.59 | 1.59 | 1.27% | 11,874 |
| Feb 2, 2026 | 1.59 | 1.75 | 1.51 | 1.57 | 1.57 | -1.26% | 10,816 |
| Feb 1, 2026 | 1.74 | 1.74 | 1.51 | 1.59 | 1.59 | 1.27% | 15,975 |
| Jan 30, 2026 | 1.56 | 1.57 | 1.52 | 1.57 | 1.57 | 2.61% | 964 |
| Jan 29, 2026 | 1.50 | 1.57 | 1.50 | 1.53 | 1.53 | -1.29% | 8,588 |
| Jan 28, 2026 | 1.52 | 1.58 | 1.51 | 1.55 | 1.55 | 1.97% | 47,465 |
| Jan 27, 2026 | 1.57 | 1.70 | 1.51 | 1.52 | 1.52 | -1.30% | 13,921 |
| Jan 23, 2026 | 1.44 | 1.54 | 1.33 | 1.54 | 1.54 | 1.32% | 47,793 |
| Jan 22, 2026 | 1.57 | 1.59 | 1.50 | 1.52 | 1.52 | -1.30% | 19,525 |
| Jan 21, 2026 | 1.52 | 1.60 | 1.50 | 1.54 | 1.54 | -1.28% | 17,990 |
| Jan 20, 2026 | 1.65 | 1.65 | 1.54 | 1.56 | 1.56 | -4.88% | 12,755 |
| Jan 19, 2026 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | 1.86% | 34,820 |
| Jan 16, 2026 | 1.63 | 1.67 | 1.60 | 1.61 | 1.61 | 0.63% | 19,102 |
| Jan 14, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | - | 13,299 |
| Jan 13, 2026 | 1.59 | 1.67 | 1.58 | 1.60 | 1.60 | -0.62% | 9,581 |
| Jan 12, 2026 | 1.60 | 1.77 | 1.56 | 1.61 | 1.61 | -4.17% | 22,774 |
| Jan 9, 2026 | 1.68 | 1.75 | 1.65 | 1.68 | 1.68 | - | 11,620 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -4.00% | 16,000 |
| Jan 7, 2026 | 1.70 | 1.90 | 1.48 | 1.75 | 1.75 | 1.74% | 74,737 |
| Jan 6, 2026 | 1.70 | 1.85 | 1.70 | 1.72 | 1.72 | -1.15% | 32,054 |
| Jan 5, 2026 | 1.60 | 1.77 | 1.60 | 1.74 | 1.74 | -0.57% | 8,985 |
| Jan 2, 2026 | 1.73 | 1.77 | 1.69 | 1.75 | 1.75 | 2.94% | 13,702 |
| Jan 1, 2026 | 1.66 | 1.77 | 1.66 | 1.70 | 1.70 | 1.19% | 8,202 |
| Dec 31, 2025 | 1.65 | 1.72 | 1.64 | 1.68 | 1.68 | 1.20% | 13,081 |
| Dec 30, 2025 | 1.60 | 1.71 | 1.60 | 1.66 | 1.66 | 3.11% | 25,687 |
| Dec 29, 2025 | 1.65 | 1.71 | 1.61 | 1.61 | 1.61 | -3.59% | 20,949 |
| Dec 26, 2025 | 1.70 | 1.70 | 1.60 | 1.67 | 1.67 | -1.76% | 135,591 |
| Dec 24, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | 0.59% | 34,367 |