Krowniq Limited (BOM:530689)
India · Delayed Price · Currency is INR 46.31
-0.39 (-0.84%)
At close: Oct 22, 2026
Krowniq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 47.63 | 47.63 | 46.00 | 46.31 | 46.31 | -0.84% | 1,483 |
| Oct 21, 2026 | 47.37 | 48.25 | 46.00 | 46.70 | 46.70 | -1.41% | 8,618 |
| Oct 19, 2026 | 48.18 | 48.80 | 47.20 | 47.37 | 47.37 | -3.64% | 6,511 |
| Oct 16, 2026 | 50.00 | 50.00 | 48.01 | 49.16 | 49.16 | 1.36% | 3,801 |
| Oct 15, 2026 | 48.00 | 48.77 | 48.00 | 48.50 | 48.50 | 1.04% | 1,688 |
| Oct 14, 2026 | 48.20 | 48.50 | 47.44 | 48.00 | 48.00 | - | 5,921 |
| Oct 13, 2026 | 48.24 | 49.99 | 47.60 | 48.00 | 48.00 | -1.98% | 34,087 |
| Oct 12, 2026 | 49.19 | 49.19 | 47.01 | 48.97 | 48.97 | 1.53% | 3,827 |
| Oct 9, 2026 | 49.00 | 49.00 | 48.00 | 48.23 | 48.23 | 0.48% | 489 |
| Oct 8, 2026 | 49.95 | 49.95 | 48.00 | 48.00 | 48.00 | -1.84% | 5,827 |
| Oct 7, 2026 | 49.99 | 51.13 | 48.50 | 48.90 | 48.90 | 0.60% | 16,781 |
| Oct 6, 2026 | 48.68 | 50.47 | 48.22 | 48.61 | 48.61 | -1.34% | 2,939 |
| Oct 5, 2026 | 49.00 | 50.20 | 48.22 | 49.27 | 49.27 | -0.04% | 4,488 |
| Oct 1, 2026 | 50.01 | 50.85 | 47.81 | 49.29 | 49.29 | -1.44% | 15,588 |
| Sep 30, 2026 | 50.06 | 51.80 | 48.18 | 50.01 | 50.01 | -1.36% | 9,603 |
| Sep 29, 2026 | 50.65 | 52.43 | 49.00 | 50.70 | 50.70 | -1.55% | 3,805 |
| Sep 28, 2026 | 50.16 | 53.00 | 49.63 | 51.50 | 51.50 | 1.34% | 15,981 |
| Sep 25, 2026 | 46.67 | 57.01 | 45.65 | 50.82 | 50.82 | 6.97% | 51,641 |
| Sep 24, 2026 | 49.00 | 49.00 | 45.61 | 47.51 | 47.51 | -3.47% | 12,720 |
| Sep 23, 2026 | 48.51 | 50.39 | 48.50 | 49.22 | 49.22 | 1.48% | 7,128 |
| Sep 22, 2026 | 48.46 | 49.79 | 47.61 | 48.50 | 48.50 | -1.02% | 8,851 |
| Sep 21, 2026 | 48.46 | 49.01 | 48.10 | 49.00 | 49.00 | -0.02% | 7,410 |
| Sep 18, 2026 | 49.00 | 50.39 | 48.46 | 49.01 | 49.01 | -0.73% | 9,207 |
| Sep 17, 2026 | 48.90 | 49.89 | 48.46 | 49.37 | 49.37 | 0.96% | 4,637 |
| Sep 16, 2026 | 49.06 | 50.00 | 48.00 | 48.90 | 48.90 | -0.33% | 22,571 |
| Sep 15, 2026 | 50.46 | 50.73 | 48.32 | 49.06 | 49.06 | -3.63% | 28,755 |
| Sep 11, 2026 | 51.00 | 51.00 | 50.03 | 50.91 | 50.91 | -0.18% | 8,364 |
| Sep 10, 2026 | 50.05 | 51.47 | 50.00 | 51.00 | 51.00 | 1.31% | 9,671 |
| Sep 9, 2026 | 50.66 | 51.85 | 50.00 | 50.34 | 50.34 | -1.78% | 22,376 |
| Sep 8, 2026 | 50.58 | 52.00 | 48.42 | 51.25 | 51.25 | 1.32% | 26,762 |
| Sep 7, 2026 | 50.59 | 52.27 | 50.00 | 50.58 | 50.58 | -1.79% | 14,968 |
| Sep 4, 2026 | 51.46 | 52.50 | 51.04 | 51.50 | 51.50 | -0.48% | 19,213 |
| Sep 3, 2026 | 51.50 | 52.63 | 51.02 | 51.75 | 51.75 | -0.61% | 6,860 |
| Sep 2, 2026 | 53.00 | 53.39 | 52.00 | 52.07 | 52.07 | -1.64% | 13,136 |
| Sep 1, 2026 | 53.50 | 53.50 | 52.02 | 52.94 | 52.94 | -0.47% | 6,640 |
| Aug 31, 2026 | 53.50 | 54.00 | 52.00 | 53.19 | 53.19 | 0.04% | 27,278 |
| Aug 28, 2026 | 53.97 | 53.97 | 52.21 | 53.17 | 53.17 | -0.75% | 14,282 |
| Aug 27, 2026 | 54.90 | 55.00 | 53.20 | 53.57 | 53.57 | -3.70% | 57,521 |
| Aug 26, 2026 | 54.95 | 56.00 | 52.20 | 55.63 | 55.63 | 3.00% | 74,008 |
| Aug 25, 2026 | 53.26 | 54.55 | 51.53 | 54.01 | 54.01 | 1.41% | 35,009 |
| Aug 24, 2026 | 50.99 | 53.95 | 50.99 | 53.26 | 53.26 | 2.48% | 25,375 |
| Aug 21, 2026 | 51.06 | 54.00 | 50.46 | 51.97 | 51.97 | 0.80% | 29,056 |
| Aug 20, 2026 | 51.06 | 52.75 | 50.50 | 51.56 | 51.56 | -0.46% | 6,980 |
| Aug 19, 2026 | 52.00 | 52.00 | 49.99 | 51.80 | 51.80 | 1.75% | 17,698 |
| Aug 18, 2026 | 50.79 | 51.50 | 49.20 | 50.91 | 50.91 | 0.39% | 33,572 |
| Aug 17, 2026 | 48.90 | 50.80 | 47.90 | 50.71 | 50.71 | 3.70% | 24,881 |
| Aug 14, 2026 | 48.86 | 49.48 | 48.41 | 48.90 | 48.90 | -0.91% | 4,148 |
| Aug 13, 2026 | 49.91 | 50.85 | 48.29 | 49.35 | 49.35 | -1.12% | 55,154 |
| Aug 12, 2026 | 50.00 | 51.00 | 49.29 | 49.91 | 49.91 | 1.26% | 32,942 |
| Aug 11, 2026 | 50.25 | 54.40 | 48.00 | 49.29 | 49.29 | 1.40% | 125,470 |