Kanoria Chemicals & Industries Limited (BOM:506525)
India · Delayed Price · Currency is INR 98.94
-0.77 (-0.77%)
At close: May 7, 2026
BOM:506525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 100.20 | 100.20 | 97.80 | 98.94 | 98.94 | -0.77% | 987 |
| May 6, 2026 | 99.89 | 101.00 | 93.68 | 99.71 | 99.71 | 6.53% | 60,729 |
| May 5, 2026 | 97.70 | 97.70 | 92.93 | 93.60 | 93.60 | -1.24% | 5,566 |
| May 4, 2026 | 87.37 | 95.95 | 87.37 | 94.78 | 94.78 | 8.48% | 15,003 |
| Apr 30, 2026 | 86.68 | 89.42 | 86.68 | 87.37 | 87.37 | -3.12% | 1,238 |
| Apr 29, 2026 | 91.40 | 91.40 | 86.50 | 90.18 | 90.18 | 2.13% | 4,925 |
| Apr 28, 2026 | 85.90 | 89.60 | 85.50 | 88.30 | 88.30 | 3.31% | 8,918 |
| Apr 27, 2026 | 82.61 | 86.80 | 82.61 | 85.47 | 85.47 | 6.17% | 3,915 |
| Apr 24, 2026 | 83.00 | 83.00 | 80.50 | 80.50 | 80.50 | -2.62% | 153 |
| Apr 23, 2026 | 82.20 | 83.80 | 81.09 | 82.67 | 82.67 | 0.90% | 8,704 |
| Apr 22, 2026 | 74.01 | 82.40 | 74.00 | 81.93 | 81.93 | 6.32% | 322,734 |
| Apr 21, 2026 | 77.61 | 79.99 | 77.06 | 77.06 | 77.06 | -1.15% | 1,516 |
| Apr 20, 2026 | 78.29 | 78.29 | 74.92 | 77.96 | 77.96 | 1.08% | 3,283 |
| Apr 17, 2026 | 78.60 | 79.80 | 76.25 | 77.13 | 77.13 | 2.80% | 121,444 |
| Apr 16, 2026 | 75.23 | 75.40 | 75.00 | 75.03 | 75.03 | 1.74% | 1,676 |
| Apr 15, 2026 | 66.10 | 74.99 | 66.10 | 73.75 | 73.75 | 5.21% | 1,143 |
| Apr 13, 2026 | 83.80 | 83.80 | 68.95 | 70.10 | 70.10 | 0.13% | 1,123 |
| Apr 10, 2026 | 71.00 | 71.00 | 70.01 | 70.01 | 70.01 | 2.20% | 158 |
| Apr 9, 2026 | 71.00 | 73.00 | 68.50 | 68.50 | 68.50 | -3.52% | 835 |
| Apr 8, 2026 | 71.25 | 71.25 | 69.00 | 71.00 | 71.00 | 5.97% | 1,365 |
| Apr 7, 2026 | 66.98 | 70.88 | 66.98 | 67.00 | 67.00 | 1.61% | 1,609 |
| Apr 6, 2026 | 65.94 | 66.00 | 64.75 | 65.94 | 65.94 | 3.55% | 1,805 |
| 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 |