Kanoria Chemicals & Industries Limited (BOM:506525)
India · Delayed Price · Currency is INR 79.75
+2.96 (3.85%)
At close: Feb 13, 2026
BOM:506525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 77.00 | 81.50 | 77.00 | 79.75 | 79.75 | 3.85% | 1,000 |
| Feb 12, 2026 | 79.99 | 80.00 | 76.44 | 76.79 | 76.79 | 0.69% | 531 |
| Feb 11, 2026 | 77.66 | 77.66 | 75.18 | 76.26 | 76.26 | -1.80% | 2,536 |
| Feb 10, 2026 | 84.70 | 91.90 | 76.00 | 77.66 | 77.66 | -1.18% | 2,262 |
| Feb 9, 2026 | 82.65 | 82.65 | 75.53 | 78.59 | 78.59 | 2.61% | 9,381 |
| Feb 6, 2026 | 71.00 | 79.80 | 70.50 | 76.59 | 76.59 | 6.38% | 13,211 |
| Feb 5, 2026 | 72.00 | 72.12 | 72.00 | 72.00 | 72.00 | 1.24% | 2,001 |
| Feb 4, 2026 | 72.00 | 72.40 | 71.00 | 71.12 | 71.12 | 1.53% | 3,344 |
| Feb 3, 2026 | 67.00 | 70.05 | 67.00 | 70.05 | 70.05 | 4.51% | 107 |
| Feb 2, 2026 | 67.50 | 67.50 | 66.11 | 67.03 | 67.03 | -3.55% | 466 |
| Feb 1, 2026 | 64.75 | 70.74 | 64.75 | 69.50 | 69.50 | -0.98% | 1,807 |
| Jan 30, 2026 | 71.40 | 71.40 | 66.42 | 70.19 | 70.19 | 4.76% | 721 |
| Jan 29, 2026 | 71.83 | 71.83 | 67.00 | 67.00 | 67.00 | -2.19% | 563 |
| Jan 28, 2026 | 68.89 | 69.57 | 67.87 | 68.50 | 68.50 | 4.98% | 2,533 |
| Jan 27, 2026 | 66.01 | 68.02 | 65.00 | 65.25 | 65.25 | -4.16% | 3,176 |
| Jan 23, 2026 | 70.88 | 70.88 | 68.01 | 68.08 | 68.08 | -0.26% | 864 |
| Jan 22, 2026 | 72.64 | 72.64 | 67.97 | 68.26 | 68.26 | 0.90% | 989 |
| Jan 21, 2026 | 65.65 | 67.65 | 65.30 | 67.65 | 67.65 | -0.37% | 100,196 |
| Jan 20, 2026 | 74.74 | 74.74 | 67.52 | 67.90 | 67.90 | -3.14% | 1,887 |
| Jan 19, 2026 | 68.10 | 70.10 | 68.10 | 70.10 | 70.10 | -0.97% | 139 |
| Jan 16, 2026 | 71.24 | 71.24 | 70.22 | 70.79 | 70.79 | 0.81% | 196 |
| Jan 13, 2026 | 68.05 | 71.07 | 68.05 | 70.22 | 70.22 | -2.43% | 1,305 |
| Jan 12, 2026 | 73.99 | 73.99 | 70.50 | 71.97 | 71.97 | -0.04% | 755 |
| Jan 9, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -4.00% | 205,026 |
| Jan 8, 2026 | 79.90 | 79.90 | 74.00 | 75.00 | 75.00 | -1.38% | 1,086 |
| Jan 7, 2026 | 78.00 | 78.00 | 76.01 | 76.05 | 76.05 | -1.23% | 239 |
| Jan 6, 2026 | 76.01 | 77.09 | 76.01 | 77.00 | 77.00 | -1.24% | 795 |
| Jan 5, 2026 | 77.20 | 77.97 | 76.00 | 77.97 | 77.97 | 1.10% | 454 |
| Jan 2, 2026 | 76.40 | 78.30 | 74.11 | 77.12 | 77.12 | 0.33% | 490 |
| Jan 1, 2026 | 75.11 | 78.04 | 75.11 | 76.87 | 76.87 | 0.30% | 569 |
| Dec 31, 2025 | 76.00 | 77.00 | 76.00 | 76.64 | 76.64 | -0.34% | 844 |
| Dec 30, 2025 | 76.04 | 76.90 | 76.04 | 76.90 | 76.90 | 1.13% | 165 |
| Dec 29, 2025 | 79.99 | 79.99 | 76.04 | 76.04 | 76.04 | -4.94% | 224 |
| Dec 26, 2025 | 75.96 | 79.99 | 75.96 | 79.99 | 79.99 | 3.21% | 223 |
| Dec 24, 2025 | 79.00 | 79.34 | 77.50 | 77.50 | 77.50 | -2.27% | 406 |
| Dec 23, 2025 | 81.87 | 81.87 | 78.35 | 79.30 | 79.30 | 1.94% | 2,553 |
| Dec 22, 2025 | 77.60 | 82.00 | 77.60 | 77.79 | 77.79 | -0.44% | 1,569 |
| Dec 19, 2025 | 78.60 | 79.01 | 77.60 | 78.13 | 78.13 | 1.55% | 2,425 |
| Dec 18, 2025 | 73.95 | 78.50 | 73.95 | 76.94 | 76.94 | -0.99% | 15,214 |
| Dec 17, 2025 | 79.35 | 80.00 | 75.14 | 77.71 | 77.71 | -0.05% | 21,913 |
| Dec 16, 2025 | 76.20 | 80.50 | 74.92 | 77.75 | 77.75 | 3.61% | 16,902 |
| Dec 15, 2025 | 77.00 | 78.60 | 74.91 | 75.04 | 75.04 | -1.91% | 5,904 |
| Dec 12, 2025 | 73.99 | 79.87 | 73.99 | 76.50 | 76.50 | 7.29% | 6,381 |
| Dec 11, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.28% | 110 |
| Dec 10, 2025 | 75.89 | 75.89 | 70.94 | 71.50 | 71.50 | 0.70% | 209 |
| Dec 9, 2025 | 69.25 | 72.01 | 69.25 | 71.00 | 71.00 | -3.07% | 2,162 |
| Dec 8, 2025 | 71.51 | 80.95 | 70.06 | 73.25 | 73.25 | -1.52% | 193 |
| Dec 5, 2025 | 76.00 | 76.00 | 74.33 | 74.38 | 74.38 | 0.51% | 159 |
| Dec 4, 2025 | 72.98 | 74.92 | 72.98 | 74.00 | 74.00 | -0.62% | 243 |
| Dec 3, 2025 | 74.59 | 74.82 | 73.65 | 74.46 | 74.46 | -0.19% | 251 |