KNR Constructions Limited (BOM:532942)
India · Delayed Price · Currency is INR 134.50
-8.20 (-5.75%)
At close: Jan 23, 2026
KNR Constructions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 143.10 | 146.10 | 141.50 | 142.00 | 142.00 | -0.73% | 69,076 |
| Jan 12, 2026 | 145.05 | 145.10 | 139.90 | 143.05 | 143.05 | -1.65% | 115,617 |
| Jan 9, 2026 | 148.00 | 149.40 | 145.05 | 145.45 | 145.45 | -2.58% | 37,813 |
| Jan 8, 2026 | 151.05 | 153.00 | 148.00 | 149.30 | 149.30 | -2.48% | 39,411 |
| Jan 7, 2026 | 151.15 | 155.45 | 150.55 | 153.10 | 153.10 | 0.39% | 33,504 |
| Jan 6, 2026 | 157.60 | 157.65 | 151.90 | 152.50 | 152.50 | -2.93% | 43,362 |
| Jan 5, 2026 | 161.05 | 164.15 | 156.95 | 157.10 | 157.10 | -2.45% | 27,172 |
| Jan 2, 2026 | 161.70 | 163.00 | 160.00 | 161.05 | 161.05 | -0.22% | 23,306 |
| Jan 1, 2026 | 162.75 | 164.90 | 161.00 | 161.40 | 161.40 | -0.86% | 34,018 |
| Dec 31, 2025 | 166.75 | 166.80 | 162.20 | 162.80 | 162.80 | -1.69% | 36,885 |
| Dec 30, 2025 | 165.85 | 168.25 | 161.60 | 165.60 | 165.60 | -0.90% | 117,291 |
| Dec 29, 2025 | 178.10 | 178.10 | 165.30 | 167.10 | 167.10 | -6.49% | 223,135 |
| Dec 26, 2025 | 181.05 | 185.90 | 173.80 | 178.70 | 178.70 | 4.35% | 950,102 |
| Dec 24, 2025 | 160.15 | 175.85 | 160.15 | 171.25 | 171.25 | 7.10% | 603,536 |
| Dec 23, 2025 | 158.70 | 163.55 | 156.10 | 159.90 | 159.90 | 1.49% | 58,021 |
| Dec 22, 2025 | 147.30 | 160.95 | 147.25 | 157.55 | 157.55 | 7.69% | 313,145 |
| Dec 19, 2025 | 144.90 | 147.20 | 141.60 | 146.30 | 146.30 | 2.81% | 52,089 |
| Dec 18, 2025 | 142.05 | 143.20 | 141.30 | 142.30 | 142.30 | -1.08% | 37,085 |
| Dec 17, 2025 | 144.65 | 145.10 | 142.70 | 143.85 | 143.85 | -0.38% | 45,271 |
| Dec 16, 2025 | 148.95 | 148.95 | 144.00 | 144.40 | 144.40 | -3.05% | 51,115 |
| Dec 15, 2025 | 145.65 | 150.35 | 145.00 | 148.95 | 148.95 | 2.20% | 80,584 |
| Dec 12, 2025 | 148.10 | 148.75 | 145.05 | 145.75 | 145.75 | -0.82% | 39,523 |
| Dec 11, 2025 | 147.80 | 148.20 | 146.40 | 146.95 | 146.95 | -0.54% | 66,058 |
| Dec 10, 2025 | 151.80 | 152.80 | 147.05 | 147.75 | 147.75 | -2.67% | 39,662 |
| Dec 9, 2025 | 145.85 | 153.00 | 143.30 | 151.80 | 151.80 | 4.01% | 84,260 |
| Dec 8, 2025 | 148.85 | 149.00 | 143.90 | 145.95 | 145.95 | -2.08% | 121,315 |
| Dec 5, 2025 | 149.25 | 149.90 | 147.50 | 149.05 | 149.05 | -0.07% | 71,457 |
| Dec 4, 2025 | 150.75 | 151.90 | 148.15 | 149.15 | 149.15 | -1.00% | 59,759 |
| Dec 3, 2025 | 159.80 | 159.80 | 149.65 | 150.65 | 150.65 | -5.16% | 235,424 |
| Dec 2, 2025 | 161.65 | 161.65 | 158.30 | 158.85 | 158.85 | -1.76% | 26,604 |
| Dec 1, 2025 | 160.30 | 167.10 | 160.30 | 161.70 | 161.70 | 0.97% | 57,916 |
| Nov 28, 2025 | 162.05 | 162.65 | 160.00 | 160.15 | 160.15 | -1.23% | 56,364 |
| Nov 27, 2025 | 162.65 | 165.45 | 162.00 | 162.15 | 162.15 | -1.01% | 32,369 |
| Nov 26, 2025 | 162.70 | 166.55 | 162.10 | 163.80 | 163.80 | 0.71% | 567,597 |
| Nov 25, 2025 | 163.25 | 163.50 | 161.80 | 162.65 | 162.65 | -0.73% | 47,141 |
| Nov 24, 2025 | 163.80 | 165.40 | 161.60 | 163.85 | 163.85 | -0.18% | 130,947 |
| Nov 21, 2025 | 167.05 | 167.25 | 163.05 | 164.15 | 164.15 | -1.65% | 98,032 |
| Nov 20, 2025 | 168.70 | 169.30 | 166.05 | 166.90 | 166.90 | -1.07% | 70,297 |
| Nov 19, 2025 | 170.20 | 170.20 | 167.35 | 168.70 | 168.70 | -0.97% | 53,776 |
| Nov 18, 2025 | 172.45 | 173.65 | 169.25 | 170.35 | 170.35 | -1.33% | 80,385 |
| Nov 17, 2025 | 168.00 | 174.75 | 167.50 | 172.65 | 172.65 | 2.62% | 150,189 |
| Nov 14, 2025 | 169.00 | 169.95 | 167.80 | 168.25 | 168.25 | -1.15% | 1,088,299 |
| Nov 13, 2025 | 174.75 | 174.85 | 168.30 | 170.20 | 170.20 | -3.79% | 1,237,416 |