Kanani Industries Limited (BOM:506184)
India · Delayed Price · Currency is INR 1.550
0.00 (0.00%)
At close: May 27, 2026
Kanani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.52 | 1.57 | 1.51 | 1.55 | 1.55 | - | 31,440 |
| May 26, 2026 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | - | 32,272 |
| May 25, 2026 | 1.52 | 1.62 | 1.52 | 1.55 | 1.55 | -1.90% | 29,107 |
| May 22, 2026 | 1.71 | 1.71 | 1.56 | 1.58 | 1.58 | -4.24% | 42,968 |
| May 21, 2026 | 1.49 | 1.66 | 1.47 | 1.65 | 1.65 | 9.27% | 137,605 |
| May 20, 2026 | 1.46 | 1.52 | 1.45 | 1.51 | 1.51 | - | 6,928 |
| May 19, 2026 | 1.43 | 1.53 | 1.43 | 1.51 | 1.51 | 2.72% | 35,187 |
| May 18, 2026 | 1.47 | 1.58 | 1.42 | 1.47 | 1.47 | -4.55% | 49,285 |
| May 15, 2026 | 1.56 | 1.62 | 1.51 | 1.54 | 1.54 | -1.28% | 14,440 |
| May 14, 2026 | 1.52 | 1.63 | 1.52 | 1.56 | 1.56 | -2.50% | 22,848 |
| May 13, 2026 | 1.58 | 1.64 | 1.53 | 1.60 | 1.60 | -2.44% | 48,671 |
| May 12, 2026 | 1.64 | 1.64 | 1.58 | 1.64 | 1.64 | 1.86% | 48,167 |
| May 11, 2026 | 1.63 | 1.66 | 1.60 | 1.61 | 1.61 | -2.42% | 57,443 |
| May 8, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -0.60% | 19,409 |
| May 7, 2026 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | - | 8,006 |
| May 6, 2026 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | -0.60% | 17,135 |
| May 5, 2026 | 1.63 | 1.70 | 1.63 | 1.67 | 1.67 | -1.18% | 20,334 |
| May 4, 2026 | 1.66 | 1.70 | 1.60 | 1.69 | 1.69 | 4.97% | 35,971 |
| Apr 30, 2026 | 1.59 | 1.66 | 1.50 | 1.61 | 1.61 | 0.63% | 16,351 |
| Apr 29, 2026 | 1.69 | 1.69 | 1.58 | 1.60 | 1.60 | -4.76% | 53,494 |
| Apr 28, 2026 | 1.70 | 1.72 | 1.65 | 1.68 | 1.68 | 1.20% | 42,776 |
| Apr 27, 2026 | 1.75 | 1.75 | 1.64 | 1.66 | 1.66 | - | 18,824 |
| Apr 24, 2026 | 1.73 | 1.73 | 1.61 | 1.66 | 1.66 | -2.35% | 26,226 |
| Apr 23, 2026 | 1.65 | 1.77 | 1.65 | 1.70 | 1.70 | 0.59% | 4,717 |
| Apr 22, 2026 | 1.62 | 1.77 | 1.62 | 1.69 | 1.69 | -0.59% | 41,923 |
| Apr 21, 2026 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | -0.58% | 37,656 |
| Apr 20, 2026 | 1.79 | 1.79 | 1.69 | 1.71 | 1.71 | -0.58% | 11,117 |
| Apr 17, 2026 | 1.73 | 1.79 | 1.68 | 1.72 | 1.72 | -0.58% | 29,513 |
| Apr 16, 2026 | 1.84 | 1.84 | 1.65 | 1.73 | 1.73 | 0.58% | 58,627 |
| Apr 15, 2026 | 1.72 | 1.80 | 1.64 | 1.72 | 1.72 | 1.18% | 45,591 |
| Apr 13, 2026 | 1.76 | 1.76 | 1.61 | 1.70 | 1.70 | -1.73% | 25,341 |
| Apr 10, 2026 | 1.71 | 1.82 | 1.71 | 1.73 | 1.73 | -1.14% | 27,246 |
| Apr 9, 2026 | 1.76 | 1.93 | 1.70 | 1.75 | 1.75 | -0.57% | 85,532 |
| Apr 8, 2026 | 1.60 | 1.79 | 1.56 | 1.76 | 1.76 | 16.56% | 161,369 |
| Apr 7, 2026 | 1.34 | 1.60 | 1.33 | 1.51 | 1.51 | 8.63% | 112,652 |
| Apr 6, 2026 | 1.28 | 1.44 | 1.15 | 1.39 | 1.39 | 10.32% | 13,069 |
| Apr 2, 2026 | 1.25 | 1.40 | 1.10 | 1.26 | 1.26 | -1.56% | 94,215 |
| Apr 1, 2026 | 1.06 | 1.28 | 1.06 | 1.28 | 1.28 | 19.63% | 59,191 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.05 | 1.07 | 1.07 | -6.14% | 36,355 |
| Mar 27, 2026 | 1.23 | 1.29 | 1.12 | 1.14 | 1.14 | -9.52% | 89,729 |
| Mar 25, 2026 | 1.20 | 1.49 | 1.20 | 1.26 | 1.26 | -2.33% | 55,412 |
| Mar 24, 2026 | 1.29 | 1.35 | 1.27 | 1.29 | 1.29 | - | 44,902 |
| Mar 23, 2026 | 1.30 | 1.49 | 1.25 | 1.29 | 1.29 | -4.44% | 61,040 |
| Mar 20, 2026 | 1.27 | 1.39 | 1.27 | 1.35 | 1.35 | 0.75% | 16,076 |
| Mar 19, 2026 | 1.39 | 1.40 | 1.25 | 1.34 | 1.34 | -4.29% | 34,364 |
| Mar 18, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 5.26% | 44,271 |
| Mar 17, 2026 | 1.34 | 1.38 | 1.31 | 1.33 | 1.33 | -0.75% | 6,053 |
| Mar 16, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | 3.08% | 5,251 |
| Mar 13, 2026 | 1.35 | 1.39 | 1.26 | 1.30 | 1.30 | -2.99% | 22,294 |
| Mar 12, 2026 | 1.27 | 1.42 | 1.27 | 1.34 | 1.34 | -2.19% | 5,457 |