KNR Constructions Limited (BOM:532942)
India · Delayed Price · Currency is INR 194.40
-5.95 (-2.97%)
At close: Aug 26, 2025
KNR Constructions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 201.30 | 201.30 | 193.05 | 194.40 | 194.40 | -2.97% | 73,624 |
| Aug 25, 2025 | 199.40 | 202.30 | 198.85 | 200.35 | 200.35 | 0.48% | 30,328 |
| Aug 22, 2025 | 201.05 | 202.50 | 199.00 | 199.40 | 199.40 | -1.53% | 68,307 |
| Aug 21, 2025 | 203.05 | 204.30 | 202.00 | 202.50 | 202.50 | -0.56% | 20,672 |
| Aug 20, 2025 | 203.95 | 205.40 | 202.25 | 203.65 | 203.65 | 0.44% | 17,660 |
| Aug 19, 2025 | 198.80 | 203.75 | 198.20 | 202.75 | 202.75 | 2.22% | 69,696 |
| Aug 18, 2025 | 199.80 | 202.25 | 197.75 | 198.35 | 198.35 | -0.13% | 72,330 |
| Aug 14, 2025 | 201.35 | 202.00 | 197.70 | 198.60 | 198.60 | -1.34% | 103,168 |
| Aug 13, 2025 | 202.70 | 203.00 | 200.15 | 201.30 | 201.30 | -0.32% | 61,017 |
| Aug 12, 2025 | 199.95 | 206.05 | 199.85 | 201.95 | 201.95 | -3.97% | 203,646 |
| Aug 11, 2025 | 208.05 | 211.05 | 205.25 | 210.30 | 210.30 | 0.67% | 61,167 |
| Aug 8, 2025 | 209.00 | 210.50 | 206.60 | 208.90 | 208.90 | 0.51% | 25,366 |
| Aug 7, 2025 | 209.20 | 209.20 | 205.25 | 207.85 | 207.85 | -0.43% | 23,389 |
| Aug 6, 2025 | 210.70 | 212.35 | 208.00 | 208.75 | 208.75 | -1.16% | 24,927 |
| Aug 5, 2025 | 212.30 | 213.80 | 210.60 | 211.20 | 211.20 | -0.09% | 50,046 |
| Aug 4, 2025 | 211.75 | 212.90 | 209.20 | 211.40 | 211.40 | -0.31% | 67,662 |
| Aug 1, 2025 | 212.20 | 215.60 | 210.05 | 212.05 | 212.05 | -0.73% | 35,723 |
| Jul 31, 2025 | 210.80 | 216.30 | 210.00 | 213.60 | 213.60 | 0.80% | 65,268 |
| Jul 30, 2025 | 211.55 | 214.20 | 211.50 | 211.90 | 211.90 | -0.31% | 50,696 |
| Jul 29, 2025 | 213.15 | 213.75 | 211.15 | 212.55 | 212.55 | -0.28% | 75,946 |
| Jul 28, 2025 | 217.20 | 217.25 | 212.15 | 213.15 | 213.15 | -1.86% | 75,811 |
| Jul 25, 2025 | 221.05 | 222.90 | 216.05 | 217.20 | 217.20 | -2.91% | 43,940 |
| Jul 24, 2025 | 224.45 | 225.50 | 220.25 | 223.70 | 223.70 | -0.49% | 158,069 |
| Jul 23, 2025 | 226.95 | 227.00 | 223.75 | 224.80 | 224.80 | -0.44% | 46,445 |
| Jul 22, 2025 | 224.00 | 227.95 | 222.35 | 225.80 | 225.80 | 0.85% | 161,655 |
| Jul 21, 2025 | 223.95 | 224.50 | 221.05 | 223.90 | 223.90 | 0.02% | 47,731 |
| Jul 18, 2025 | 224.30 | 226.00 | 219.75 | 223.85 | 223.85 | 0.29% | 36,273 |
| Jul 17, 2025 | 221.95 | 224.60 | 221.55 | 223.20 | 223.20 | 0.36% | 88,355 |
| Jul 16, 2025 | 219.90 | 224.25 | 218.85 | 222.40 | 222.40 | 1.51% | 59,332 |
| Jul 15, 2025 | 220.55 | 220.55 | 218.30 | 219.10 | 219.10 | 0.11% | 21,347 |
| Jul 14, 2025 | 216.65 | 220.00 | 214.05 | 218.85 | 218.85 | 1.37% | 101,547 |
| Jul 11, 2025 | 218.75 | 220.00 | 213.60 | 215.90 | 215.90 | -1.30% | 83,681 |
| Jul 10, 2025 | 220.90 | 221.20 | 218.40 | 218.75 | 218.75 | -0.11% | 31,948 |
| Jul 9, 2025 | 218.75 | 221.70 | 218.75 | 219.00 | 219.00 | 0.02% | 52,826 |
| Jul 8, 2025 | 222.45 | 222.45 | 217.50 | 218.95 | 218.95 | -1.11% | 56,075 |
| Jul 7, 2025 | 223.70 | 223.80 | 220.00 | 221.40 | 221.40 | -1.12% | 30,155 |
| Jul 4, 2025 | 223.65 | 225.85 | 221.30 | 223.90 | 223.90 | 0.20% | 193,963 |
| Jul 3, 2025 | 217.90 | 224.15 | 216.85 | 223.45 | 223.45 | 2.01% | 165,312 |
| Jul 2, 2025 | 221.85 | 221.85 | 217.35 | 219.05 | 219.05 | -0.23% | 37,992 |
| Jul 1, 2025 | 221.05 | 226.25 | 219.20 | 219.55 | 219.55 | -1.39% | 71,579 |
| Jun 30, 2025 | 225.25 | 225.25 | 221.05 | 222.65 | 222.65 | -0.51% | 116,031 |
| Jun 27, 2025 | 228.35 | 228.35 | 222.55 | 223.80 | 223.80 | -1.17% | 196,355 |
| Jun 26, 2025 | 234.30 | 245.00 | 224.00 | 226.45 | 226.45 | -1.91% | 1,694,574 |
| Jun 25, 2025 | 212.35 | 235.85 | 212.35 | 230.85 | 230.85 | 8.76% | 429,709 |
| Jun 24, 2025 | 214.40 | 215.25 | 211.30 | 212.25 | 212.25 | 1.60% | 32,080 |
| Jun 23, 2025 | 206.05 | 210.30 | 206.05 | 208.90 | 208.90 | -1.25% | 50,758 |
| Jun 20, 2025 | 208.00 | 212.70 | 207.00 | 211.55 | 211.55 | 1.41% | 49,385 |
| Jun 19, 2025 | 210.50 | 212.85 | 206.50 | 208.60 | 208.60 | -1.70% | 30,431 |
| Jun 18, 2025 | 212.80 | 214.05 | 208.80 | 212.20 | 212.20 | 0.90% | 30,246 |
| Jun 17, 2025 | 211.90 | 215.75 | 210.00 | 210.30 | 210.30 | -1.20% | 29,228 |