KNR Constructions Limited (BOM:532942)
India · Delayed Price · Currency is INR 109.70
-5.70 (-4.94%)
At close: Mar 27, 2026
KNR Constructions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 117.15 | 117.15 | 108.55 | 109.70 | 109.70 | -4.94% | 116,424 |
| Mar 25, 2026 | 114.15 | 117.35 | 114.15 | 115.40 | 115.40 | 2.40% | 79,924 |
| Mar 24, 2026 | 115.75 | 116.00 | 110.25 | 112.70 | 112.70 | -1.01% | 102,349 |
| Mar 23, 2026 | 117.00 | 117.90 | 111.10 | 113.85 | 113.85 | -3.56% | 133,546 |
| Mar 20, 2026 | 118.80 | 120.55 | 116.50 | 118.05 | 118.05 | -0.46% | 73,715 |
| Mar 19, 2026 | 120.05 | 122.00 | 118.05 | 118.60 | 118.60 | -3.22% | 66,188 |
| Mar 18, 2026 | 119.85 | 124.00 | 119.50 | 122.55 | 122.55 | 3.11% | 74,022 |
| Mar 17, 2026 | 120.40 | 121.25 | 118.55 | 118.85 | 118.85 | -1.82% | 79,246 |
| Mar 16, 2026 | 121.40 | 124.00 | 119.95 | 121.05 | 121.05 | -1.43% | 146,591 |
| Mar 13, 2026 | 125.85 | 126.05 | 121.00 | 122.80 | 122.80 | -2.89% | 25,096 |
| Mar 12, 2026 | 125.00 | 128.40 | 121.70 | 126.45 | 126.45 | 0.20% | 61,770 |
| Mar 11, 2026 | 124.85 | 130.05 | 124.00 | 126.20 | 126.20 | 1.94% | 113,999 |
| Mar 10, 2026 | 120.90 | 125.60 | 120.80 | 123.80 | 123.80 | 2.74% | 49,185 |
| Mar 9, 2026 | 120.70 | 122.10 | 117.10 | 120.50 | 120.50 | -1.91% | 113,895 |
| Mar 6, 2026 | 124.55 | 127.70 | 122.05 | 122.85 | 122.85 | -0.97% | 94,517 |
| Mar 5, 2026 | 126.05 | 127.15 | 121.95 | 124.05 | 124.05 | -1.39% | 80,337 |
| Mar 4, 2026 | 126.85 | 127.15 | 123.00 | 125.80 | 125.80 | -2.06% | 74,117 |
| Mar 2, 2026 | 126.40 | 130.00 | 126.00 | 128.45 | 128.45 | -3.24% | 73,244 |
| Feb 27, 2026 | 137.00 | 137.00 | 131.20 | 132.75 | 132.75 | -1.26% | 111,184 |
| Feb 26, 2026 | 134.30 | 136.50 | 132.80 | 134.45 | 134.45 | -0.37% | 35,601 |
| Feb 25, 2026 | 135.50 | 136.50 | 134.15 | 134.95 | 134.95 | -0.15% | 29,795 |
| Feb 24, 2026 | 137.15 | 137.70 | 133.75 | 135.15 | 135.15 | -2.42% | 54,533 |
| Feb 23, 2026 | 140.85 | 141.95 | 137.30 | 138.50 | 138.50 | -0.93% | 33,938 |
| Feb 20, 2026 | 142.10 | 142.10 | 138.45 | 139.80 | 139.80 | -2.07% | 40,541 |
| Feb 19, 2026 | 144.45 | 146.05 | 142.00 | 142.75 | 142.75 | -0.76% | 33,096 |
| Feb 18, 2026 | 146.40 | 147.65 | 142.80 | 143.85 | 143.85 | -0.96% | 48,532 |
| Feb 17, 2026 | 137.40 | 147.90 | 136.80 | 145.25 | 145.25 | 5.75% | 106,875 |
| Feb 16, 2026 | 140.90 | 141.50 | 136.75 | 137.35 | 137.35 | -2.93% | 43,025 |
| Feb 13, 2026 | 145.75 | 145.75 | 140.75 | 141.50 | 141.50 | -2.92% | 45,455 |
| Feb 12, 2026 | 146.40 | 146.80 | 145.05 | 145.75 | 145.75 | -0.27% | 28,528 |
| Feb 11, 2026 | 147.45 | 147.50 | 144.95 | 146.15 | 146.15 | -1.12% | 41,292 |
| Feb 10, 2026 | 147.20 | 148.65 | 146.05 | 147.80 | 147.80 | 0.68% | 53,062 |
| Feb 9, 2026 | 148.65 | 151.05 | 146.00 | 146.80 | 146.80 | -2.62% | 134,168 |
| Feb 6, 2026 | 143.20 | 155.00 | 143.20 | 150.75 | 150.75 | 1.07% | 179,682 |
| Feb 5, 2026 | 155.05 | 155.35 | 148.30 | 149.15 | 149.15 | -3.43% | 87,341 |
| Feb 4, 2026 | 156.75 | 156.75 | 151.70 | 154.45 | 154.45 | -1.56% | 75,090 |
| Feb 3, 2026 | 154.20 | 160.80 | 152.90 | 156.90 | 156.90 | 3.87% | 111,268 |
| Feb 2, 2026 | 142.50 | 152.80 | 142.50 | 151.05 | 151.05 | 6.71% | 295,312 |
| Feb 1, 2026 | 149.20 | 151.00 | 140.80 | 141.55 | 141.55 | -4.42% | 49,875 |
| Jan 30, 2026 | 142.00 | 149.40 | 139.70 | 148.10 | 148.10 | 3.39% | 66,267 |
| Jan 29, 2026 | 144.60 | 146.20 | 141.50 | 143.25 | 143.25 | -1.38% | 63,704 |
| Jan 28, 2026 | 134.50 | 145.85 | 134.50 | 145.25 | 145.25 | 7.99% | 53,147 |
| Jan 27, 2026 | 135.10 | 135.95 | 130.25 | 134.50 | 134.50 | - | 81,853 |
| Jan 23, 2026 | 142.25 | 142.25 | 133.50 | 134.50 | 134.50 | -5.75% | 64,840 |
| Jan 22, 2026 | 137.05 | 143.40 | 137.05 | 142.70 | 142.70 | 4.43% | 93,230 |
| Jan 21, 2026 | 136.75 | 137.70 | 133.50 | 136.65 | 136.65 | -0.58% | 133,176 |
| Jan 20, 2026 | 140.95 | 141.30 | 136.50 | 137.45 | 137.45 | -2.59% | 68,677 |
| Jan 19, 2026 | 141.65 | 143.00 | 140.35 | 141.10 | 141.10 | -1.74% | 51,723 |
| Jan 16, 2026 | 141.55 | 145.50 | 141.55 | 143.60 | 143.60 | 1.16% | 85,620 |
| Jan 14, 2026 | 140.15 | 143.25 | 140.15 | 141.95 | 141.95 | -0.04% | 38,917 |