KNR Constructions Limited (BOM:532942)
India · Delayed Price · Currency is INR 134.50
+2.25 (1.70%)
At close: Aug 17, 2026
KNR Constructions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 131.35 | 136.55 | 126.65 | 134.50 | 134.50 | 1.70% | 120,266 |
| Aug 14, 2026 | 129.60 | 138.00 | 127.65 | 132.25 | 132.25 | -1.71% | 210,993 |
| Aug 13, 2026 | 133.95 | 135.65 | 133.50 | 134.55 | 134.55 | 0.56% | 42,114 |
| Aug 12, 2026 | 138.80 | 138.80 | 131.85 | 133.80 | 133.80 | -2.19% | 141,434 |
| Aug 11, 2026 | 144.70 | 144.70 | 136.40 | 136.80 | 136.80 | -3.87% | 85,252 |
| Aug 10, 2026 | 142.40 | 144.80 | 139.20 | 142.30 | 142.30 | 1.75% | 158,276 |
| Aug 7, 2026 | 140.20 | 141.95 | 138.00 | 139.85 | 139.85 | -0.25% | 93,713 |
| Aug 6, 2026 | 134.60 | 141.85 | 132.20 | 140.20 | 140.20 | 6.13% | 291,322 |
| Aug 5, 2026 | 128.05 | 136.60 | 128.05 | 132.10 | 132.10 | 3.08% | 241,612 |
| Aug 4, 2026 | 127.80 | 129.25 | 125.40 | 128.15 | 128.15 | 1.34% | 74,208 |
| Aug 3, 2026 | 121.85 | 127.70 | 121.85 | 126.45 | 126.45 | 3.78% | 57,649 |
| Jul 31, 2026 | 120.85 | 122.60 | 119.90 | 121.85 | 121.85 | 1.25% | 39,154 |
| Jul 30, 2026 | 121.75 | 121.75 | 119.85 | 120.35 | 120.35 | -0.86% | 35,228 |
| Jul 29, 2026 | 120.20 | 121.95 | 120.20 | 121.40 | 121.40 | 0.75% | 33,171 |
| Jul 28, 2026 | 122.40 | 122.45 | 120.10 | 120.50 | 120.50 | -1.55% | 23,299 |
| Jul 27, 2026 | 122.00 | 122.90 | 121.60 | 122.40 | 122.40 | 1.16% | 25,023 |
| Jul 24, 2026 | 118.45 | 122.00 | 117.80 | 121.00 | 121.00 | 1.47% | 42,962 |
| Jul 23, 2026 | 120.70 | 122.05 | 119.00 | 119.25 | 119.25 | -1.93% | 48,493 |
| Jul 22, 2026 | 124.35 | 124.35 | 121.20 | 121.60 | 121.60 | -1.86% | 24,122 |
| Jul 21, 2026 | 124.75 | 125.25 | 123.30 | 123.90 | 123.90 | 0.08% | 34,520 |
| Jul 20, 2026 | 122.85 | 124.35 | 121.80 | 123.80 | 123.80 | 1.02% | 24,632 |
| Jul 17, 2026 | 123.50 | 123.50 | 122.00 | 122.55 | 122.55 | -1.25% | 36,665 |
| Jul 16, 2026 | 124.05 | 125.85 | 123.50 | 124.10 | 124.10 | 0.04% | 36,711 |
| Jul 15, 2026 | 126.70 | 127.25 | 123.50 | 124.05 | 124.05 | -1.16% | 37,480 |
| Jul 14, 2026 | 127.95 | 128.40 | 125.20 | 125.50 | 125.50 | -2.60% | 37,537 |
| Jul 13, 2026 | 127.90 | 130.50 | 127.20 | 128.85 | 128.85 | -0.27% | 50,469 |
| Jul 10, 2026 | 128.00 | 130.80 | 127.95 | 129.20 | 129.20 | 1.33% | 76,758 |
| Jul 9, 2026 | 125.95 | 129.20 | 125.95 | 127.50 | 127.50 | -0.58% | 38,314 |
| Jul 8, 2026 | 127.60 | 131.10 | 125.25 | 128.25 | 128.25 | 0.51% | 41,091 |
| Jul 7, 2026 | 129.80 | 130.15 | 127.10 | 127.60 | 127.60 | -1.66% | 55,384 |
| Jul 6, 2026 | 131.55 | 132.65 | 129.15 | 129.75 | 129.75 | -1.18% | 50,803 |
| Jul 3, 2026 | 132.60 | 133.75 | 131.00 | 131.30 | 131.30 | -0.68% | 75,259 |
| Jul 2, 2026 | 132.80 | 133.20 | 131.30 | 132.20 | 132.20 | -0.26% | 30,688 |
| Jul 1, 2026 | 133.25 | 134.35 | 132.15 | 132.55 | 132.55 | -0.08% | 34,807 |
| Jun 30, 2026 | 133.30 | 134.65 | 131.55 | 132.65 | 132.65 | -0.45% | 125,930 |
| Jun 29, 2026 | 134.40 | 134.80 | 130.75 | 133.25 | 133.25 | -0.63% | 66,585 |
| Jun 25, 2026 | 138.55 | 138.95 | 133.60 | 134.10 | 134.10 | -2.69% | 51,106 |
| Jun 24, 2026 | 136.45 | 138.55 | 134.55 | 137.80 | 137.80 | 0.99% | 55,886 |
| Jun 23, 2026 | 139.30 | 140.85 | 135.90 | 136.45 | 136.45 | -2.05% | 81,091 |
| Jun 22, 2026 | 141.60 | 142.50 | 139.00 | 139.30 | 139.30 | -1.17% | 130,700 |
| Jun 19, 2026 | 139.15 | 142.75 | 136.95 | 140.95 | 140.95 | 1.29% | 193,739 |
| Jun 18, 2026 | 131.70 | 141.50 | 131.70 | 139.15 | 139.15 | 5.70% | 456,515 |
| Jun 17, 2026 | 129.85 | 132.90 | 129.45 | 131.65 | 131.65 | 1.94% | 143,053 |
| Jun 16, 2026 | 127.80 | 129.85 | 126.80 | 129.15 | 129.15 | 1.45% | 57,248 |
| Jun 15, 2026 | 126.95 | 130.15 | 126.95 | 127.30 | 127.30 | 1.64% | 89,983 |
| Jun 12, 2026 | 118.20 | 125.95 | 118.20 | 125.25 | 125.25 | 6.01% | 1,030,606 |
| Jun 11, 2026 | 121.00 | 121.00 | 117.20 | 118.15 | 118.15 | -3.31% | 106,452 |
| Jun 10, 2026 | 128.05 | 128.60 | 120.35 | 122.20 | 122.20 | -3.86% | 114,736 |
| Jun 9, 2026 | 128.00 | 129.00 | 126.40 | 127.10 | 127.10 | 0.20% | 65,485 |
| Jun 8, 2026 | 131.55 | 133.65 | 125.40 | 126.85 | 126.85 | -2.54% | 153,791 |