Kanani Industries Limited (BOM:506184)
India · Delayed Price · Currency is INR 1.730
+0.010 (0.58%)
At close: Apr 16, 2026
Kanani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 1.34 | 1.38 | 1.32 | 1.37 | 1.37 | 1.48% | 8,864 |
| Mar 10, 2026 | 1.26 | 1.48 | 1.26 | 1.35 | 1.35 | 0.75% | 18,416 |
| Mar 9, 2026 | 1.39 | 1.39 | 1.25 | 1.34 | 1.34 | -1.47% | 36,150 |
| 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 |