Kanoria Chemicals & Industries Limited (BOM:506525)
India · Delayed Price · Currency is INR 180.00
-2.65 (-1.45%)
At close: Oct 6, 2026
BOM:506525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 176.75 | 181.70 | 176.05 | 180.00 | 180.00 | -1.45% | 2,631 |
| Oct 5, 2026 | 182.10 | 191.40 | 181.85 | 182.65 | 182.65 | -4.57% | 4,212 |
| Oct 1, 2026 | 191.65 | 198.85 | 191.40 | 191.40 | 191.40 | -4.99% | 3,773 |
| Sep 30, 2026 | 201.45 | 202.45 | 192.50 | 201.45 | 201.45 | 1.28% | 3,956 |
| Sep 29, 2026 | 198.05 | 203.00 | 196.30 | 198.90 | 198.90 | -3.73% | 3,058 |
| Sep 28, 2026 | 201.45 | 209.25 | 190.00 | 206.60 | 206.60 | 3.66% | 20,930 |
| Sep 25, 2026 | 194.45 | 200.00 | 186.30 | 199.30 | 199.30 | 4.29% | 6,074 |
| Sep 24, 2026 | 182.00 | 192.25 | 181.00 | 191.10 | 191.10 | 4.37% | 27,680 |
| Sep 23, 2026 | 176.40 | 184.00 | 169.25 | 183.10 | 183.10 | 3.98% | 15,291 |
| Sep 22, 2026 | 175.70 | 178.00 | 172.55 | 176.10 | 176.10 | -3.03% | 7,611 |
| Sep 21, 2026 | 186.45 | 186.45 | 178.00 | 181.60 | 181.60 | -1.36% | 4,339 |
| Sep 18, 2026 | 183.00 | 189.90 | 178.85 | 184.10 | 184.10 | 0.03% | 5,402 |
| Sep 17, 2026 | 187.15 | 190.45 | 177.80 | 184.05 | 184.05 | -1.66% | 7,900 |
| Sep 16, 2026 | 186.30 | 187.40 | 169.60 | 187.15 | 187.15 | 4.85% | 40,737 |
| Sep 15, 2026 | 178.50 | 178.50 | 175.00 | 178.50 | 178.50 | 5.00% | 27,451 |
| Sep 11, 2026 | 176.55 | 179.50 | 167.35 | 170.00 | 170.00 | -3.49% | 9,948 |
| Sep 10, 2026 | 172.45 | 176.75 | 170.00 | 176.15 | 176.15 | 4.51% | 30,351 |
| Sep 9, 2026 | 161.95 | 168.95 | 161.95 | 168.55 | 168.55 | 4.46% | 19,852 |
| Sep 8, 2026 | 156.90 | 162.00 | 153.45 | 161.35 | 161.35 | 2.80% | 7,425 |
| Sep 7, 2026 | 157.00 | 157.00 | 153.05 | 156.95 | 156.95 | -0.79% | 5,501 |
| Sep 4, 2026 | 155.90 | 158.30 | 152.55 | 158.20 | 158.20 | 1.41% | 3,437 |
| Sep 3, 2026 | 156.00 | 158.40 | 154.00 | 156.00 | 156.00 | -1.42% | 1,554 |
| Sep 2, 2026 | 158.00 | 159.85 | 153.00 | 158.25 | 158.25 | 1.05% | 4,341 |
| Sep 1, 2026 | 160.45 | 160.45 | 156.25 | 156.60 | 156.60 | -1.11% | 2,488 |
| Aug 31, 2026 | 154.05 | 159.45 | 153.55 | 158.35 | 158.35 | -0.57% | 1,397 |
| Aug 28, 2026 | 160.00 | 160.00 | 156.25 | 159.25 | 159.25 | 1.89% | 2,880 |
| Aug 27, 2026 | 154.00 | 158.00 | 151.85 | 156.30 | 156.30 | 0.29% | 1,732 |
| Aug 26, 2026 | 162.45 | 164.45 | 155.15 | 155.85 | 155.85 | -2.81% | 3,798 |
| Aug 25, 2026 | 157.45 | 161.50 | 151.05 | 160.35 | 160.35 | 2.99% | 60,872 |
| Aug 24, 2026 | 153.45 | 157.75 | 153.45 | 155.70 | 155.70 | 1.67% | 5,910 |
| Aug 21, 2026 | 153.00 | 155.25 | 151.05 | 153.15 | 153.15 | 0.07% | 1,969 |
| Aug 20, 2026 | 150.10 | 155.25 | 150.10 | 153.05 | 153.05 | 0.86% | 4,489 |
| Aug 19, 2026 | 150.00 | 154.45 | 148.20 | 151.75 | 151.75 | 0.26% | 1,808 |
| Aug 18, 2026 | 153.55 | 153.55 | 145.30 | 151.35 | 151.35 | 0.56% | 2,075 |
| Aug 17, 2026 | 155.40 | 155.40 | 149.60 | 150.50 | 150.50 | -1.63% | 3,785 |
| Aug 14, 2026 | 156.90 | 156.95 | 152.05 | 153.00 | 153.00 | -2.55% | 5,819 |
| Aug 13, 2026 | 151.50 | 159.40 | 151.50 | 157.00 | 157.00 | 0.16% | 1,555 |
| Aug 12, 2026 | 160.55 | 167.90 | 153.05 | 156.75 | 156.75 | -2.37% | 13,358 |
| Aug 11, 2026 | 149.05 | 160.95 | 149.05 | 160.55 | 160.55 | 4.73% | 10,645 |
| Aug 10, 2026 | 150.00 | 155.25 | 145.50 | 153.30 | 153.30 | 1.89% | 4,229 |
| Aug 7, 2026 | 152.50 | 154.00 | 148.00 | 150.45 | 150.45 | -1.08% | 5,486 |
| Aug 6, 2026 | 150.90 | 154.10 | 142.50 | 152.10 | 152.10 | 3.61% | 4,402 |
| Aug 5, 2026 | 146.80 | 149.50 | 139.50 | 146.80 | 146.80 | - | 1,923 |
| Aug 4, 2026 | 145.40 | 147.00 | 137.00 | 146.80 | 146.80 | 3.60% | 3,731 |
| Aug 3, 2026 | 141.50 | 146.45 | 140.00 | 141.70 | 141.70 | 0.35% | 2,259 |
| Jul 31, 2026 | 137.25 | 144.40 | 137.20 | 141.20 | 141.20 | -2.22% | 13,507 |
| Jul 30, 2026 | 144.40 | 150.00 | 144.40 | 144.40 | 144.40 | -5.00% | 1,678 |
| Jul 29, 2026 | 153.10 | 157.50 | 151.95 | 152.00 | 152.00 | -4.94% | 6,019 |
| Jul 28, 2026 | 160.60 | 162.00 | 154.00 | 159.90 | 159.90 | -0.09% | 5,932 |
| Jul 27, 2026 | 162.45 | 162.45 | 155.15 | 160.05 | 160.05 | -0.84% | 4,761 |