Kanani Industries Limited (BOM:506184)
India · Delayed Price · Currency is INR 1.520
-0.020 (-1.30%)
At close: Jan 22, 2026
Kanani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1.72 | 1.75 | 1.68 | 1.69 | 1.69 | -1.74% | 5,979 |
| Dec 22, 2025 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | 0.58% | 16,420 |
| Dec 19, 2025 | 1.68 | 1.73 | 1.67 | 1.71 | 1.71 | 2.40% | 8,775 |
| Dec 18, 2025 | 1.63 | 1.72 | 1.52 | 1.67 | 1.67 | -0.60% | 42,867 |
| Dec 17, 2025 | 1.70 | 1.79 | 1.65 | 1.68 | 1.68 | -2.33% | 27,905 |
| Dec 16, 2025 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | -3.91% | 10,900 |
| Dec 15, 2025 | 1.61 | 1.79 | 1.60 | 1.79 | 1.79 | 4.68% | 16,206 |
| Dec 12, 2025 | 1.74 | 1.74 | 1.65 | 1.71 | 1.71 | -1.72% | 70,916 |
| Dec 11, 2025 | 1.65 | 1.85 | 1.65 | 1.74 | 1.74 | 1.75% | 27,602 |
| Dec 10, 2025 | 1.67 | 1.75 | 1.62 | 1.71 | 1.71 | 3.64% | 9,364 |
| Dec 9, 2025 | 1.76 | 1.76 | 1.64 | 1.65 | 1.65 | -2.37% | 6,338 |
| Dec 8, 2025 | 1.71 | 1.89 | 1.52 | 1.69 | 1.69 | -1.74% | 50,426 |
| Dec 5, 2025 | 1.74 | 1.79 | 1.70 | 1.72 | 1.72 | -0.58% | 4,235 |
| Dec 4, 2025 | 1.70 | 1.76 | 1.70 | 1.73 | 1.73 | 1.17% | 13,727 |
| Dec 3, 2025 | 1.71 | 1.77 | 1.71 | 1.71 | 1.71 | -1.16% | 5,373 |
| Dec 2, 2025 | 1.68 | 1.85 | 1.68 | 1.73 | 1.73 | 1.17% | 58,906 |
| Dec 1, 2025 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 15,973 |
| Nov 28, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 0.57% | 9,483 |
| Nov 27, 2025 | 1.75 | 1.76 | 1.63 | 1.74 | 1.74 | -1.69% | 6,838 |
| Nov 26, 2025 | 1.87 | 1.87 | 1.73 | 1.77 | 1.77 | 1.72% | 5,787 |
| Nov 25, 2025 | 1.74 | 1.80 | 1.71 | 1.74 | 1.74 | -1.14% | 39,350 |
| Nov 24, 2025 | 1.93 | 1.93 | 1.61 | 1.76 | 1.76 | -6.38% | 50,920 |
| Nov 21, 2025 | 1.75 | 1.96 | 1.75 | 1.88 | 1.88 | - | 3,432 |
| Nov 20, 2025 | 1.79 | 1.94 | 1.79 | 1.88 | 1.88 | 3.87% | 73,565 |
| Nov 19, 2025 | 1.86 | 1.86 | 1.77 | 1.81 | 1.81 | - | 23,027 |
| Nov 18, 2025 | 1.89 | 1.89 | 1.80 | 1.81 | 1.81 | - | 47,395 |
| Nov 17, 2025 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | 0.56% | 4,176 |
| Nov 14, 2025 | 1.83 | 1.97 | 1.67 | 1.80 | 1.80 | -3.23% | 28,186 |
| Nov 13, 2025 | 1.78 | 1.89 | 1.78 | 1.86 | 1.86 | 3.33% | 9,310 |
| Nov 12, 2025 | 1.78 | 1.87 | 1.78 | 1.80 | 1.80 | 1.12% | 13,509 |