Skip to main content
logo
KNR Constructions Limited (BOM:532942)
India flag India · Delayed Price · Currency is INR
120.25
-0.05 (-0.04%)
At close: Sep 25, 2026

KNR Constructions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026119.75121.05118.85120.25120.25-0.04%64,809
Sep 24, 2026120.35123.00119.55120.30120.30-1.23%107,260
Sep 23, 2026120.10122.50120.10121.80121.801.29%56,043
Sep 22, 2026122.25123.15119.90120.25120.25-1.39%102,317
Sep 21, 2026124.75127.10121.70121.95121.95-2.24%90,118
Sep 18, 2026121.10125.65121.10124.75124.753.18%311,986
Sep 17, 2026121.65125.55120.15120.90120.90-0.53%326,869
Sep 16, 2026120.85122.75117.50121.55121.550.21%189,768
Sep 15, 2026126.00126.20120.80121.30121.30-3.19%85,566
Sep 11, 2026122.05126.55119.70125.55125.301.45%249,404
Sep 10, 2026122.60127.50122.30123.75123.500.94%215,376
Sep 9, 2026119.75124.45118.40122.60122.362.42%205,604
Sep 8, 2026123.90123.90118.50119.70119.46-2.37%42,940
Sep 7, 2026123.55125.45122.00122.60122.36-1.76%99,454
Sep 4, 2026119.95125.75118.10124.80124.554.70%221,815
Sep 3, 2026117.30119.55117.00119.20118.961.84%1,082,350
Sep 2, 2026118.40118.80115.35117.05116.82-0.51%90,431
Sep 1, 2026121.45121.85115.80117.65117.42-2.93%134,099
Aug 31, 2026125.75125.75121.00121.20120.96-2.53%1,103,803
Aug 28, 2026122.15125.50121.10124.35124.101.47%691,354
Aug 27, 2026123.70125.40122.20122.55122.31-0.69%45,189
Aug 26, 2026124.10125.20122.80123.40123.15-0.24%68,533
Aug 25, 2026127.65127.80123.20123.70123.45-2.75%111,542
Aug 24, 2026127.00134.30127.00127.20126.950.16%141,211
Aug 21, 2026127.30130.95126.70127.00126.75-0.04%67,858
Aug 20, 2026128.10128.90126.60127.05126.80-0.16%83,699
Aug 19, 2026129.80130.95126.95127.25127.00-2.45%67,147
Aug 18, 2026133.55135.20129.75130.45130.19-3.01%123,034
Aug 17, 2026131.35136.55126.65134.50134.231.70%120,266
Aug 14, 2026129.60138.00127.65132.25131.99-1.71%210,993
Aug 13, 2026133.95135.65133.50134.55134.280.56%42,114
Aug 12, 2026138.80138.80131.85133.80133.53-2.19%141,434
Aug 11, 2026144.70144.70136.40136.80136.53-3.87%85,252
Aug 10, 2026142.40144.80139.20142.30142.021.75%158,276
Aug 7, 2026140.20141.95138.00139.85139.57-0.25%93,713
Aug 6, 2026134.60141.85132.20140.20139.926.13%291,322
Aug 5, 2026128.05136.60128.05132.10131.843.08%241,612
Aug 4, 2026127.80129.25125.40128.15127.891.34%74,208
Aug 3, 2026121.85127.70121.85126.45126.203.78%57,649
Jul 31, 2026120.85122.60119.90121.85121.611.25%39,154
Jul 30, 2026121.75121.75119.85120.35120.11-0.86%35,228
Jul 29, 2026120.20121.95120.20121.40121.160.75%33,171
Jul 28, 2026122.40122.45120.10120.50120.26-1.55%23,299
Jul 27, 2026122.00122.90121.60122.40122.161.16%25,023
Jul 24, 2026118.45122.00117.80121.00120.761.47%42,962
Jul 23, 2026120.70122.05119.00119.25119.01-1.93%48,493
Jul 22, 2026124.35124.35121.20121.60121.36-1.86%24,122
Jul 21, 2026124.75125.25123.30123.90123.650.08%34,520
Jul 20, 2026122.85124.35121.80123.80123.551.02%24,632
Jul 17, 2026123.50123.50122.00122.55122.31-1.25%36,665