Skip to main content
logo
KNR Constructions Limited (BOM:532942)
India flag India · Delayed Price · Currency is INR
132.30
+6.85 (5.46%)
At close: May 6, 2026

KNR Constructions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 2026133.25136.55131.70135.05135.052.08%317,121
May 6, 2026125.65133.00125.35132.30132.305.46%267,265
May 5, 2026125.40125.85122.15125.45125.45-0.12%1,134,123
May 4, 2026126.85128.50124.65125.60125.60-0.04%77,699
Apr 30, 2026128.85128.85123.40125.65125.65-3.61%774,880
Apr 29, 2026131.00133.15128.35130.35130.35-0.31%193,179
Apr 28, 2026121.95131.60121.70130.75130.757.08%278,967
Apr 27, 2026119.35123.30116.65122.10122.103.21%1,583,351
Apr 24, 2026123.00123.00116.65118.30118.30-3.31%132,302
Apr 23, 2026123.80123.80121.25122.35122.35-1.17%124,555
Apr 22, 2026122.05124.20121.50123.80123.802.31%138,581
Apr 21, 2026121.30122.80120.30121.00121.00-0.08%58,362
Apr 20, 2026125.30125.30120.25121.10121.10-2.26%79,634
Apr 17, 2026123.95126.35123.05123.90123.90-0.20%115,660
Apr 16, 2026125.85126.65121.75124.15124.15-0.36%66,859
Apr 15, 2026120.15127.00119.00124.60124.605.28%208,476
Apr 13, 2026115.65118.95114.55118.35118.35-0.29%81,909
Apr 10, 2026119.10120.50118.10118.70118.700.72%101,471
Apr 9, 2026119.05120.00116.20117.85117.85-0.72%84,178
Apr 8, 2026119.45119.60116.55118.70118.703.99%185,728
Apr 7, 2026113.75115.40111.80114.15114.15-0.83%254,293
Apr 6, 2026120.30121.00114.10115.10115.10-5.03%321,816
Apr 2, 2026120.90122.95116.70121.20121.20-2.06%421,634
Apr 1, 2026117.30126.20116.45123.75123.759.22%1,174,118
Mar 30, 2026112.40123.50110.45113.30113.303.28%2,618,905
Mar 27, 2026117.15117.15108.55109.70109.70-4.94%116,424
Mar 25, 2026114.15117.35114.15115.40115.402.40%79,924
Mar 24, 2026115.75116.00110.25112.70112.70-1.01%102,349
Mar 23, 2026117.00117.90111.10113.85113.85-3.56%133,546
Mar 20, 2026118.80120.55116.50118.05118.05-0.46%73,715
Mar 19, 2026120.05122.00118.05118.60118.60-3.22%66,188
Mar 18, 2026119.85124.00119.50122.55122.553.11%74,022
Mar 17, 2026120.40121.25118.55118.85118.85-1.82%79,246
Mar 16, 2026121.40124.00119.95121.05121.05-1.43%146,591
Mar 13, 2026125.85126.05121.00122.80122.80-2.89%25,096
Mar 12, 2026125.00128.40121.70126.45126.450.20%61,770
Mar 11, 2026124.85130.05124.00126.20126.201.94%113,999
Mar 10, 2026120.90125.60120.80123.80123.802.74%49,185
Mar 9, 2026120.70122.10117.10120.50120.50-1.91%113,895
Mar 6, 2026124.55127.70122.05122.85122.85-0.97%94,517
Mar 5, 2026126.05127.15121.95124.05124.05-1.39%80,337
Mar 4, 2026126.85127.15123.00125.80125.80-2.06%74,117
Mar 2, 2026126.40130.00126.00128.45128.45-3.24%73,244
Feb 27, 2026137.00137.00131.20132.75132.75-1.26%111,184
Feb 26, 2026134.30136.50132.80134.45134.45-0.37%35,601
Feb 25, 2026135.50136.50134.15134.95134.95-0.15%29,795
Feb 24, 2026137.15137.70133.75135.15135.15-2.42%54,533
Feb 23, 2026140.85141.95137.30138.50138.50-0.93%33,938
Feb 20, 2026142.10142.10138.45139.80139.80-2.07%40,541
Feb 19, 2026144.45146.05142.00142.75142.75-0.76%33,096