Kanoria Chemicals & Industries Limited (BOM:506525)
India · Delayed Price · Currency is INR 63.68
+2.93 (4.82%)
At close: Apr 2, 2026
BOM:506525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 63.00 | 65.80 | 62.00 | 63.68 | 63.68 | 4.82% | 4,151 |
| Apr 1, 2026 | 64.90 | 64.90 | 59.22 | 60.75 | 60.75 | 8.29% | 606 |
| Mar 30, 2026 | 58.00 | 60.99 | 55.72 | 56.10 | 56.10 | -3.86% | 7,048 |
| Mar 27, 2026 | 62.84 | 62.84 | 56.85 | 58.35 | 58.35 | -5.29% | 26,757 |
| Mar 25, 2026 | 61.30 | 64.20 | 61.19 | 61.61 | 61.61 | 0.08% | 9,809 |
| Mar 24, 2026 | 59.50 | 63.91 | 59.39 | 61.56 | 61.56 | 4.34% | 3,734 |
| Mar 23, 2026 | 62.50 | 65.81 | 59.00 | 59.00 | 59.00 | -7.68% | 864 |
| Mar 20, 2026 | 63.20 | 64.99 | 61.02 | 63.91 | 63.91 | 5.44% | 825 |
| Mar 19, 2026 | 60.06 | 64.99 | 60.06 | 60.61 | 60.61 | -5.16% | 2,394 |
| Mar 18, 2026 | 65.00 | 65.00 | 62.53 | 63.91 | 63.91 | 3.08% | 2,207 |
| Mar 17, 2026 | 60.92 | 62.20 | 60.92 | 62.00 | 62.00 | 1.04% | 2,356 |
| Mar 16, 2026 | 60.70 | 65.64 | 59.20 | 61.36 | 61.36 | 2.18% | 2,343 |
| Mar 13, 2026 | 61.76 | 61.76 | 59.30 | 60.05 | 60.05 | -3.90% | 743 |
| Mar 12, 2026 | 60.11 | 64.49 | 60.01 | 62.49 | 62.49 | -2.28% | 1,364 |
| Mar 11, 2026 | 63.63 | 65.00 | 63.55 | 63.95 | 63.95 | 0.31% | 3,309 |
| Mar 10, 2026 | 63.25 | 66.00 | 63.25 | 63.75 | 63.75 | 2.26% | 2,036 |
| Mar 9, 2026 | 66.00 | 66.00 | 60.31 | 62.34 | 62.34 | -5.90% | 7,071 |
| Mar 6, 2026 | 67.00 | 67.00 | 66.25 | 66.25 | 66.25 | -5.29% | 152 |
| Mar 5, 2026 | 67.00 | 70.00 | 65.00 | 69.95 | 69.95 | 5.44% | 7,439 |
| Mar 4, 2026 | 59.00 | 71.95 | 59.00 | 66.34 | 66.34 | -2.44% | 3,708 |
| Mar 2, 2026 | 72.70 | 72.70 | 63.00 | 68.00 | 68.00 | -0.16% | 4,031 |
| Feb 27, 2026 | 67.14 | 73.33 | 66.49 | 68.11 | 68.11 | 0.69% | 5,999 |
| Feb 26, 2026 | 71.38 | 71.38 | 67.00 | 67.64 | 67.64 | -5.20% | 4,176 |
| Feb 25, 2026 | 71.00 | 72.00 | 71.00 | 71.35 | 71.35 | 0.31% | 806 |
| Feb 24, 2026 | 71.14 | 71.14 | 71.13 | 71.13 | 71.13 | -5.15% | 500 |
| Feb 23, 2026 | 76.90 | 76.90 | 73.81 | 74.99 | 74.99 | -2.99% | 401 |
| Feb 19, 2026 | 76.69 | 79.00 | 75.50 | 77.30 | 77.30 | 0.81% | 3,901 |
| Feb 18, 2026 | 83.70 | 83.70 | 75.59 | 76.68 | 76.68 | 0.10% | 3,182 |
| Feb 17, 2026 | 76.32 | 78.00 | 76.32 | 76.60 | 76.60 | 0.62% | 88 |
| Feb 16, 2026 | 77.35 | 77.35 | 75.45 | 76.13 | 76.13 | -4.54% | 5,972 |
| 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 |