Kanoria Chemicals & Industries Limited (BOM:506525)
India · Delayed Price · Currency is INR 153.15
+0.10 (0.07%)
At close: Aug 21, 2026
BOM:506525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 161.85 | 161.85 | 154.00 | 161.40 | 161.40 | 4.70% | 7,892 |
| Jul 23, 2026 | 154.45 | 160.00 | 150.05 | 154.15 | 154.15 | -0.58% | 5,299 |
| Jul 22, 2026 | 153.15 | 156.00 | 150.05 | 155.05 | 155.05 | 1.44% | 8,082 |
| Jul 21, 2026 | 147.40 | 153.15 | 147.40 | 152.85 | 152.85 | 4.76% | 10,724 |
| Jul 20, 2026 | 144.00 | 146.95 | 139.00 | 145.90 | 145.90 | 3.62% | 11,573 |
| Jul 17, 2026 | 136.10 | 143.25 | 136.00 | 140.80 | 140.80 | 3.19% | 10,440 |
| Jul 16, 2026 | 126.00 | 136.50 | 126.00 | 136.45 | 136.45 | 4.96% | 2,740 |
| Jul 15, 2026 | 136.05 | 136.05 | 126.40 | 130.00 | 130.00 | -2.29% | 2,579 |
| Jul 14, 2026 | 134.00 | 138.45 | 133.05 | 133.05 | 133.05 | -1.30% | 1,019 |
| Jul 13, 2026 | 139.45 | 139.45 | 132.05 | 134.80 | 134.80 | -1.17% | 2,501 |
| Jul 10, 2026 | 135.20 | 138.30 | 134.15 | 136.40 | 136.40 | 3.53% | 4,667 |
| Jul 9, 2026 | 127.00 | 131.80 | 127.00 | 131.75 | 131.75 | 4.94% | 2,406 |
| Jul 8, 2026 | 129.00 | 131.95 | 125.00 | 125.55 | 125.55 | -2.86% | 1,204 |
| Jul 7, 2026 | 138.40 | 138.40 | 128.05 | 129.25 | 129.25 | -2.38% | 1,468 |
| Jul 6, 2026 | 139.00 | 139.25 | 132.40 | 132.40 | 132.40 | -0.34% | 6,974 |
| Jul 3, 2026 | 138.45 | 138.45 | 132.00 | 132.85 | 132.85 | -1.23% | 2,596 |
| Jul 2, 2026 | 132.50 | 136.00 | 132.05 | 134.50 | 134.50 | 3.82% | 5,420 |
| Jul 1, 2026 | 134.50 | 134.50 | 129.00 | 129.55 | 129.55 | -3.34% | 2,828 |
| Jun 30, 2026 | 131.00 | 135.01 | 128.50 | 134.02 | 134.02 | 2.31% | 9,697 |
| Jun 29, 2026 | 127.05 | 134.00 | 126.25 | 131.00 | 131.00 | -0.35% | 13,042 |
| Jun 25, 2026 | 126.00 | 131.46 | 125.00 | 131.46 | 131.46 | 5.00% | 14,905 |
| Jun 24, 2026 | 127.00 | 127.00 | 120.51 | 125.20 | 125.20 | -0.82% | 4,353 |
| Jun 23, 2026 | 128.60 | 128.61 | 122.50 | 126.23 | 126.23 | 3.05% | 11,531 |
| Jun 22, 2026 | 122.49 | 122.49 | 114.80 | 122.49 | 122.49 | 5.00% | 29,544 |
| Jun 19, 2026 | 116.65 | 116.66 | 116.65 | 116.66 | 116.66 | 5.00% | 747 |
| Jun 18, 2026 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | 5.00% | 735 |
| Jun 17, 2026 | 102.00 | 105.82 | 102.00 | 105.82 | 105.82 | 4.99% | 3,494 |
| Jun 16, 2026 | 106.60 | 106.60 | 98.85 | 100.79 | 100.79 | -0.73% | 1,048 |
| Jun 15, 2026 | 100.00 | 101.53 | 98.99 | 101.53 | 101.53 | 4.99% | 5,971 |
| Jun 12, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 4.99% | 2,916 |