Kanani Industries Limited (BOM:506184)
India · Delayed Price · Currency is INR 1.490
+0.030 (2.05%)
At close: Aug 21, 2026
Kanani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1.36 | 1.55 | 1.36 | 1.49 | 1.49 | - | 15,382 |
| Aug 10, 2026 | 1.51 | 1.55 | 1.49 | 1.49 | 1.49 | -1.32% | 23,910 |
| Aug 7, 2026 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -0.66% | 11,931 |
| Aug 6, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | - | 9,726 |
| Aug 5, 2026 | 1.45 | 1.55 | 1.45 | 1.52 | 1.52 | - | 18,962 |
| Aug 4, 2026 | 1.52 | 1.52 | 1.40 | 1.52 | 1.52 | 1.33% | 6,675 |
| Aug 3, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | -0.66% | 16,527 |
| Jul 31, 2026 | 1.39 | 1.51 | 1.39 | 1.51 | 1.51 | - | 39,288 |
| Jul 30, 2026 | 1.45 | 1.52 | 1.32 | 1.51 | 1.51 | - | 17,947 |
| Jul 29, 2026 | 1.49 | 1.53 | 1.47 | 1.51 | 1.51 | 1.34% | 14,798 |
| Jul 28, 2026 | 1.50 | 1.54 | 1.47 | 1.49 | 1.49 | 1.36% | 38,238 |
| Jul 27, 2026 | 1.46 | 1.55 | 1.45 | 1.47 | 1.47 | -0.68% | 19,168 |
| Jul 24, 2026 | 1.46 | 1.54 | 1.46 | 1.48 | 1.48 | -1.33% | 9,590 |
| Jul 23, 2026 | 1.36 | 1.52 | 1.36 | 1.50 | 1.50 | - | 52,244 |
| Jul 22, 2026 | 1.50 | 1.54 | 1.48 | 1.50 | 1.50 | -0.66% | 2,961 |
| Jul 21, 2026 | 1.58 | 1.58 | 1.48 | 1.51 | 1.51 | 1.34% | 18,722 |
| Jul 20, 2026 | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | -1.32% | 12,062 |
| Jul 17, 2026 | 1.51 | 1.58 | 1.49 | 1.51 | 1.51 | -1.31% | 54,920 |
| Jul 16, 2026 | 1.52 | 1.58 | 1.52 | 1.53 | 1.53 | -2.55% | 29,611 |
| Jul 15, 2026 | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | 2.61% | 38,205 |
| Jul 14, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 33,359 |
| Jul 13, 2026 | 1.59 | 1.60 | 1.47 | 1.54 | 1.54 | - | 27,162 |
| Jul 10, 2026 | 1.52 | 1.60 | 1.50 | 1.54 | 1.54 | 1.32% | 28,631 |
| Jul 9, 2026 | 1.59 | 1.59 | 1.50 | 1.52 | 1.52 | - | 8,458 |
| Jul 8, 2026 | 1.50 | 1.57 | 1.50 | 1.52 | 1.52 | -1.30% | 43,352 |
| Jul 7, 2026 | 1.52 | 1.55 | 1.49 | 1.54 | 1.54 | 1.32% | 9,756 |
| Jul 6, 2026 | 1.51 | 1.60 | 1.49 | 1.52 | 1.52 | -0.65% | 38,718 |
| Jul 3, 2026 | 1.49 | 1.56 | 1.48 | 1.53 | 1.53 | - | 56,887 |
| Jul 2, 2026 | 1.47 | 1.57 | 1.47 | 1.53 | 1.53 | - | 20,937 |
| Jul 1, 2026 | 1.54 | 1.63 | 1.50 | 1.53 | 1.53 | -2.55% | 17,854 |
| Jun 30, 2026 | 1.52 | 1.58 | 1.45 | 1.57 | 1.57 | 3.97% | 38,270 |
| Jun 29, 2026 | 1.48 | 1.60 | 1.48 | 1.51 | 1.51 | -2.58% | 28,844 |
| Jun 25, 2026 | 1.64 | 1.64 | 1.51 | 1.55 | 1.55 | -1.90% | 30,154 |
| Jun 24, 2026 | 1.58 | 1.60 | 1.51 | 1.58 | 1.58 | 1.28% | 18,614 |
| Jun 23, 2026 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | -1.89% | 19,685 |
| Jun 22, 2026 | 1.60 | 1.60 | 1.51 | 1.59 | 1.59 | -0.63% | 47,630 |
| Jun 19, 2026 | 1.58 | 1.62 | 1.57 | 1.60 | 1.60 | -0.62% | 17,597 |
| Jun 18, 2026 | 1.61 | 1.63 | 1.56 | 1.61 | 1.61 | 2.55% | 20,237 |
| Jun 17, 2026 | 1.56 | 1.63 | 1.56 | 1.57 | 1.57 | -3.09% | 48,289 |
| Jun 16, 2026 | 1.60 | 1.63 | 1.50 | 1.62 | 1.62 | 3.18% | 103,603 |
| Jun 15, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | - | 35,292 |
| Jun 12, 2026 | 1.58 | 1.58 | 1.52 | 1.57 | 1.57 | 2.61% | 8,524 |