Konndor Industries Limited (BOM:532397)
India · Delayed Price · Currency is INR 19.04
+0.90 (4.96%)
At close: Oct 27, 2026
Konndor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 19.04 | 19.04 | 18.14 | 19.04 | 19.04 | 4.96% | 51,602 |
| Oct 26, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 4.98% | 590 |
| Oct 23, 2026 | 16.62 | 17.28 | 16.62 | 17.28 | 17.28 | 1.95% | 90 |
| Oct 21, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.97% | 6 |
| Oct 19, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.93% | 7 |
| Oct 16, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.97% | 25 |
| Oct 15, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.95% | 616 |
| Oct 13, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.97% | 70 |
| Oct 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.98% | 3 |
| Oct 9, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.94% | 100 |
| Oct 8, 2026 | 18.30 | 18.30 | 17.61 | 18.00 | 18.00 | 0.28% | 2,814 |
| Oct 7, 2026 | 17.60 | 17.95 | 17.60 | 17.95 | 17.95 | - | 501 |
| Oct 6, 2026 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | -1.91% | 245 |
| Oct 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.27% | 3 |
| Oct 1, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | 476 |
| Sep 30, 2026 | 17.64 | 18.36 | 17.64 | 18.35 | 18.35 | 1.94% | 770 |
| Sep 29, 2026 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | 1.98% | 400 |
| Sep 28, 2026 | 17.32 | 17.65 | 17.32 | 17.65 | 17.65 | 1.91% | 679 |
| Sep 25, 2026 | 17.31 | 17.32 | 17.31 | 17.32 | 17.32 | -1.93% | 1,231 |
| Sep 24, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -2.00% | 50 |
| Sep 23, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.96% | 50 |
| Sep 22, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.54% | 25 |
| Sep 21, 2026 | 18.49 | 18.49 | 18.48 | 18.48 | 18.48 | -0.05% | 22 |
| Sep 18, 2026 | 17.78 | 18.49 | 17.78 | 18.49 | 18.49 | 1.93% | 601 |
| Sep 17, 2026 | 18.10 | 18.14 | 17.25 | 18.14 | 18.14 | 4.98% | 2,893 |
| Sep 16, 2026 | 17.25 | 17.28 | 17.25 | 17.28 | 17.28 | 4.98% | 6,945 |
| Sep 15, 2026 | 15.85 | 16.63 | 15.17 | 16.46 | 16.46 | 3.91% | 584 |
| Sep 11, 2026 | 14.51 | 15.84 | 14.51 | 15.84 | 15.84 | 4.97% | 1,223 |
| Sep 10, 2026 | 16.39 | 16.39 | 15.06 | 15.09 | 15.09 | -3.33% | 142 |
| Sep 9, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 4.98% | 456 |
| Sep 8, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | 55 |
| Sep 7, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 2.55% | 1 |
| Sep 4, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 2.18% | 201 |
| Sep 3, 2026 | 14.15 | 14.20 | 14.14 | 14.19 | 14.19 | 0.35% | 1,803 |
| Sep 2, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -3.02% | 20 |
| Sep 1, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -3.64% | 20 |
| Aug 31, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.82% | 11 |
| Aug 28, 2026 | 16.61 | 16.61 | 15.10 | 15.41 | 15.41 | -2.59% | 1,542 |
| Aug 27, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 4.98% | 6 |
| Aug 26, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 4.94% | 128 |
| Aug 24, 2026 | 14.70 | 14.71 | 14.32 | 14.36 | 14.36 | -2.51% | 274 |
| Aug 21, 2026 | 15.47 | 16.17 | 14.70 | 14.73 | 14.73 | -4.35% | 5,390 |
| Aug 20, 2026 | 14.70 | 15.40 | 14.05 | 15.40 | 15.40 | 4.76% | 1,384 |
| Aug 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 24 |
| Aug 18, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 4.85% | 250 |
| Aug 17, 2026 | 14.30 | 14.91 | 13.93 | 14.02 | 14.02 | -1.27% | 938 |
| Aug 14, 2026 | 14.16 | 14.20 | 14.16 | 14.20 | 14.20 | 0.28% | 200 |
| Aug 13, 2026 | 14.78 | 15.49 | 14.04 | 14.16 | 14.16 | -4.13% | 3,296 |
| Aug 12, 2026 | 14.67 | 16.09 | 14.67 | 14.77 | 14.77 | -3.65% | 1,583 |
| Aug 11, 2026 | 16.80 | 16.80 | 15.25 | 15.33 | 15.33 | -4.19% | 3,840 |