Kanani Industries Limited (BOM:506184)
India · Delayed Price · Currency is INR 1.660
-0.060 (-3.49%)
At close: Oct 23, 2026
Kanani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.72 | 1.90 | 1.61 | 1.66 | 1.66 | -3.49% | 133,517 |
| Oct 22, 2026 | 1.64 | 1.93 | 1.64 | 1.72 | 1.72 | 6.83% | 90,600 |
| Oct 21, 2026 | 1.57 | 1.63 | 1.43 | 1.61 | 1.61 | 4.55% | 59,623 |
| Oct 19, 2026 | 1.46 | 1.64 | 1.33 | 1.54 | 1.54 | 1.99% | 186,937 |
| Oct 16, 2026 | 1.48 | 1.59 | 1.31 | 1.51 | 1.51 | 12.69% | 57,514 |
| Oct 15, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | - | 16,958 |
| Oct 14, 2026 | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | 1.52% | 25,627 |
| Oct 13, 2026 | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | 3.13% | 49,087 |
| Oct 12, 2026 | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | -2.29% | 12,993 |
| Oct 9, 2026 | 1.30 | 1.31 | 1.26 | 1.31 | 1.31 | 0.77% | 25,719 |
| Oct 8, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 8,266 |
| Oct 7, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 15,827 |
| Oct 6, 2026 | 1.35 | 1.37 | 1.27 | 1.34 | 1.34 | 1.52% | 33,302 |
| Oct 5, 2026 | 1.31 | 1.36 | 1.29 | 1.32 | 1.32 | -2.22% | 51,481 |
| Oct 1, 2026 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | -0.74% | 15,797 |
| Sep 30, 2026 | 1.26 | 1.39 | 1.26 | 1.36 | 1.36 | -0.73% | 17,242 |
| Sep 29, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 9,478 |
| Sep 28, 2026 | 1.32 | 1.45 | 1.30 | 1.35 | 1.35 | -4.93% | 52,745 |
| Sep 25, 2026 | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 9,072 |
| Sep 24, 2026 | 1.43 | 1.44 | 1.38 | 1.40 | 1.40 | -3.45% | 33,849 |
| Sep 23, 2026 | 1.38 | 1.49 | 1.38 | 1.45 | 1.45 | 2.11% | 32,271 |
| Sep 22, 2026 | 1.39 | 1.44 | 1.37 | 1.42 | 1.42 | -1.39% | 38,543 |
| Sep 21, 2026 | 1.47 | 1.47 | 1.40 | 1.44 | 1.44 | 2.13% | 45,547 |
| Sep 18, 2026 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | - | 16,957 |
| Sep 17, 2026 | 1.42 | 1.52 | 1.40 | 1.41 | 1.41 | -2.08% | 25,805 |
| Sep 16, 2026 | 1.45 | 1.49 | 1.39 | 1.44 | 1.44 | -3.36% | 60,483 |
| Sep 15, 2026 | 1.47 | 1.51 | 1.40 | 1.49 | 1.49 | - | 26,325 |
| Sep 11, 2026 | 1.54 | 1.54 | 1.46 | 1.49 | 1.49 | -0.67% | 38,793 |
| Sep 10, 2026 | 1.48 | 1.54 | 1.48 | 1.50 | 1.50 | -1.32% | 36,374 |
| Sep 9, 2026 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | - | 10,434 |
| Sep 8, 2026 | 1.54 | 1.56 | 1.48 | 1.52 | 1.52 | 0.66% | 26,693 |
| Sep 7, 2026 | 1.37 | 1.55 | 1.37 | 1.51 | 1.51 | -1.31% | 22,974 |
| Sep 4, 2026 | 1.54 | 1.55 | 1.49 | 1.53 | 1.53 | 1.32% | 7,298 |
| Sep 3, 2026 | 1.53 | 1.59 | 1.51 | 1.51 | 1.51 | -2.58% | 35,117 |
| Sep 2, 2026 | 1.57 | 1.60 | 1.52 | 1.55 | 1.55 | 0.65% | 9,173 |
| Sep 1, 2026 | 1.54 | 1.58 | 1.52 | 1.54 | 1.54 | 2.67% | 27,486 |
| Aug 31, 2026 | 1.41 | 1.58 | 1.41 | 1.50 | 1.50 | -1.32% | 51,489 |
| Aug 28, 2026 | 1.40 | 1.53 | 1.40 | 1.52 | 1.52 | 2.01% | 30,399 |
| Aug 27, 2026 | 1.54 | 1.54 | 1.43 | 1.49 | 1.49 | 0.68% | 34,905 |
| Aug 26, 2026 | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | 1.37% | 12,353 |
| Aug 25, 2026 | 1.51 | 1.55 | 1.41 | 1.46 | 1.46 | -5.81% | 47,764 |
| Aug 24, 2026 | 1.62 | 1.62 | 1.48 | 1.55 | 1.55 | 4.03% | 5,049 |
| Aug 21, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | 2.05% | 1,858 |
| Aug 20, 2026 | 1.37 | 1.52 | 1.37 | 1.46 | 1.46 | -3.95% | 12,168 |
| Aug 19, 2026 | 1.45 | 1.52 | 1.44 | 1.52 | 1.52 | 2.01% | 4,192 |
| Aug 18, 2026 | 1.37 | 1.60 | 1.33 | 1.49 | 1.49 | -0.67% | 33,281 |
| Aug 17, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | 4.17% | 4,377 |
| Aug 14, 2026 | 1.57 | 1.57 | 1.44 | 1.44 | 1.44 | -4.00% | 24,140 |
| Aug 13, 2026 | 1.58 | 1.59 | 1.33 | 1.50 | 1.50 | -2.60% | 47,742 |
| Aug 12, 2026 | 1.49 | 1.56 | 1.33 | 1.54 | 1.54 | 3.36% | 74,559 |