Konndor Industries Limited (BOM:532397)
India · Delayed Price · Currency is INR 14.73
-0.67 (-4.35%)
At close: Aug 21, 2026
Konndor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 16.06 | 16.06 | 16.00 | 16.00 | 16.00 | 4.58% | 142 |
| Aug 6, 2026 | 15.15 | 15.90 | 15.15 | 15.30 | 15.30 | 0.99% | 3,165 |
| Aug 5, 2026 | 15.60 | 15.60 | 15.10 | 15.15 | 15.15 | 1.95% | 3,900 |
| Aug 4, 2026 | 14.76 | 14.86 | 14.76 | 14.86 | 14.86 | 1.09% | 302 |
| Jul 31, 2026 | 14.51 | 15.90 | 14.51 | 14.70 | 14.70 | -2.97% | 989 |
| Jul 30, 2026 | 15.85 | 16.00 | 15.13 | 15.15 | 15.15 | -4.84% | 5,933 |
| Jul 29, 2026 | 16.85 | 16.85 | 15.92 | 15.92 | 15.92 | -2.03% | 456 |
| Jul 27, 2026 | 17.90 | 17.90 | 16.25 | 16.25 | 16.25 | -4.75% | 303 |
| Jul 24, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 4.98% | 101 |
| Jul 23, 2026 | 14.76 | 16.25 | 14.76 | 16.25 | 16.25 | 4.84% | 104 |
| Jul 22, 2026 | 16.27 | 16.27 | 15.50 | 15.50 | 15.50 | -4.67% | 5,563 |
| Jul 21, 2026 | 16.16 | 17.80 | 16.16 | 16.26 | 16.26 | -4.24% | 300 |
| Jul 20, 2026 | 17.64 | 17.64 | 16.00 | 16.98 | 16.98 | 1.07% | 91 |
| Jul 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4.87% | 285 |
| Jul 16, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 4.98% | 200 |
| Jul 15, 2026 | 15.21 | 15.92 | 15.21 | 15.26 | 15.26 | 0.59% | 2,405 |
| Jul 14, 2026 | 15.80 | 16.58 | 15.01 | 15.17 | 15.17 | -3.99% | 8,367 |
| Jul 13, 2026 | 16.30 | 17.39 | 15.80 | 15.80 | 15.80 | -4.99% | 17,479 |
| Jul 10, 2026 | 17.74 | 17.74 | 16.63 | 16.63 | 16.63 | -4.97% | 7,671 |
| Jul 9, 2026 | 18.78 | 19.00 | 17.49 | 17.50 | 17.50 | -4.94% | 100,483 |
| Jul 8, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -4.96% | 303 |
| Jul 7, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -4.96% | 202 |
| Jul 6, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -4.99% | 6,625 |
| Jul 3, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -4.96% | 85,600 |
| Jul 2, 2026 | 22.57 | 23.00 | 22.57 | 22.57 | 22.57 | -4.97% | 599 |
| Jul 1, 2026 | 21.57 | 23.75 | 21.57 | 23.75 | 23.75 | 4.63% | 70,193 |
| Jun 30, 2026 | 23.24 | 23.50 | 22.70 | 22.70 | 22.70 | -3.81% | 83,348 |
| Jun 29, 2026 | 22.46 | 23.60 | 22.46 | 23.60 | 23.60 | -0.08% | 235 |
| Jun 25, 2026 | 22.45 | 23.62 | 22.02 | 23.62 | 23.62 | 4.98% | 7,284 |
| Jun 24, 2026 | 21.85 | 22.50 | 21.85 | 22.50 | 22.50 | -2.17% | 21,994 |
| Jun 23, 2026 | 21.95 | 23.00 | 21.95 | 23.00 | 23.00 | -0.43% | 51,648 |
| Jun 22, 2026 | 25.00 | 25.00 | 23.10 | 23.10 | 23.10 | -4.94% | 2,030 |
| Jun 19, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 4.97% | 38,905 |
| Jun 18, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 4.99% | 1,328 |
| Jun 17, 2026 | 22.05 | 22.05 | 22.04 | 22.05 | 22.05 | 5.00% | 612 |
| Jun 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 202,290 |
| Jun 15, 2026 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | 4.99% | 8,657 |
| Jun 12, 2026 | 20.16 | 20.16 | 18.75 | 19.05 | 19.05 | -0.78% | 184,909 |
| Jun 11, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.53% | 500 |
| Jun 10, 2026 | 18.89 | 18.91 | 18.89 | 18.91 | 18.91 | 4.94% | 4,500 |
| Jun 9, 2026 | 16.36 | 18.02 | 16.36 | 18.02 | 18.02 | 4.95% | 9,711 |