KNR Constructions Limited (BOM:532942)
India · Delayed Price · Currency is INR 111.30
-0.40 (-0.36%)
At close: Oct 16, 2026
KNR Constructions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 111.65 | 112.45 | 110.85 | 111.30 | 111.30 | -0.36% | 106,626 |
| Oct 15, 2026 | 112.15 | 113.50 | 111.20 | 111.70 | 111.70 | -1.72% | 49,628 |
| Oct 14, 2026 | 113.50 | 114.40 | 112.10 | 113.65 | 113.65 | 0.22% | 31,663 |
| Oct 13, 2026 | 112.20 | 114.40 | 110.80 | 113.40 | 113.40 | 0.93% | 55,736 |
| Oct 12, 2026 | 112.75 | 115.00 | 111.80 | 112.35 | 112.35 | -0.22% | 21,858 |
| Oct 9, 2026 | 110.55 | 113.90 | 109.95 | 112.60 | 112.60 | 0.76% | 65,937 |
| Oct 8, 2026 | 114.40 | 115.20 | 110.40 | 111.75 | 111.75 | -3.66% | 70,493 |
| Oct 7, 2026 | 116.15 | 116.50 | 113.85 | 116.00 | 116.00 | 0.52% | 34,960 |
| Oct 6, 2026 | 111.55 | 116.30 | 111.55 | 115.40 | 115.40 | 2.99% | 192,495 |
| Oct 5, 2026 | 115.00 | 116.00 | 111.60 | 112.05 | 112.05 | -1.28% | 66,563 |
| Oct 1, 2026 | 117.00 | 117.45 | 112.50 | 113.50 | 113.50 | -4.30% | 166,028 |
| Sep 30, 2026 | 118.15 | 120.80 | 117.90 | 118.60 | 118.60 | -0.92% | 131,953 |
| Sep 29, 2026 | 117.05 | 120.50 | 115.65 | 119.70 | 119.70 | 1.87% | 89,468 |
| Sep 28, 2026 | 120.15 | 120.15 | 117.10 | 117.50 | 117.50 | -2.29% | 34,651 |
| Sep 25, 2026 | 119.75 | 121.05 | 118.85 | 120.25 | 120.25 | -0.04% | 64,809 |
| Sep 24, 2026 | 120.35 | 123.00 | 119.55 | 120.30 | 120.30 | -1.23% | 107,260 |
| Sep 23, 2026 | 120.10 | 122.50 | 120.10 | 121.80 | 121.80 | 1.29% | 56,043 |
| Sep 22, 2026 | 122.25 | 123.15 | 119.90 | 120.25 | 120.25 | -1.39% | 102,317 |
| Sep 21, 2026 | 124.75 | 127.10 | 121.70 | 121.95 | 121.95 | -2.24% | 90,118 |
| Sep 18, 2026 | 121.10 | 125.65 | 121.10 | 124.75 | 124.75 | 3.18% | 311,986 |
| Sep 17, 2026 | 121.65 | 125.55 | 120.15 | 120.90 | 120.90 | -0.53% | 326,869 |
| Sep 16, 2026 | 120.85 | 122.75 | 117.50 | 121.55 | 121.55 | 0.21% | 189,768 |
| Sep 15, 2026 | 126.00 | 126.20 | 120.80 | 121.30 | 121.30 | -3.19% | 85,566 |
| Sep 11, 2026 | 122.05 | 126.55 | 119.70 | 125.55 | 125.30 | 1.45% | 249,404 |
| Sep 10, 2026 | 122.60 | 127.50 | 122.30 | 123.75 | 123.50 | 0.94% | 215,376 |
| Sep 9, 2026 | 119.75 | 124.45 | 118.40 | 122.60 | 122.36 | 2.42% | 205,604 |
| Sep 8, 2026 | 123.90 | 123.90 | 118.50 | 119.70 | 119.46 | -2.37% | 42,940 |
| Sep 7, 2026 | 123.55 | 125.45 | 122.00 | 122.60 | 122.36 | -1.76% | 99,454 |
| Sep 4, 2026 | 119.95 | 125.75 | 118.10 | 124.80 | 124.55 | 4.70% | 221,815 |
| Sep 3, 2026 | 117.30 | 119.55 | 117.00 | 119.20 | 118.96 | 1.84% | 1,082,350 |
| Sep 2, 2026 | 118.40 | 118.80 | 115.35 | 117.05 | 116.82 | -0.51% | 90,431 |
| Sep 1, 2026 | 121.45 | 121.85 | 115.80 | 117.65 | 117.42 | -2.93% | 134,099 |
| Aug 31, 2026 | 125.75 | 125.75 | 121.00 | 121.20 | 120.96 | -2.53% | 1,103,803 |
| Aug 28, 2026 | 122.15 | 125.50 | 121.10 | 124.35 | 124.10 | 1.47% | 691,354 |
| Aug 27, 2026 | 123.70 | 125.40 | 122.20 | 122.55 | 122.31 | -0.69% | 45,189 |
| Aug 26, 2026 | 124.10 | 125.20 | 122.80 | 123.40 | 123.15 | -0.24% | 68,533 |
| Aug 25, 2026 | 127.65 | 127.80 | 123.20 | 123.70 | 123.45 | -2.75% | 111,542 |
| Aug 24, 2026 | 127.00 | 134.30 | 127.00 | 127.20 | 126.95 | 0.16% | 141,211 |
| Aug 21, 2026 | 127.30 | 130.95 | 126.70 | 127.00 | 126.75 | -0.04% | 67,858 |
| Aug 20, 2026 | 128.10 | 128.90 | 126.60 | 127.05 | 126.80 | -0.16% | 83,699 |
| Aug 19, 2026 | 129.80 | 130.95 | 126.95 | 127.25 | 127.00 | -2.45% | 67,147 |
| Aug 18, 2026 | 133.55 | 135.20 | 129.75 | 130.45 | 130.19 | -3.01% | 123,034 |
| Aug 17, 2026 | 131.35 | 136.55 | 126.65 | 134.50 | 134.23 | 1.70% | 120,266 |
| Aug 14, 2026 | 129.60 | 138.00 | 127.65 | 132.25 | 131.99 | -1.71% | 210,993 |
| Aug 13, 2026 | 133.95 | 135.65 | 133.50 | 134.55 | 134.28 | 0.56% | 42,114 |
| Aug 12, 2026 | 138.80 | 138.80 | 131.85 | 133.80 | 133.53 | -2.19% | 141,434 |
| Aug 11, 2026 | 144.70 | 144.70 | 136.40 | 136.80 | 136.53 | -3.87% | 85,252 |
| Aug 10, 2026 | 142.40 | 144.80 | 139.20 | 142.30 | 142.02 | 1.75% | 158,276 |
| Aug 7, 2026 | 140.20 | 141.95 | 138.00 | 139.85 | 139.57 | -0.25% | 93,713 |
| Aug 6, 2026 | 134.60 | 141.85 | 132.20 | 140.20 | 139.92 | 6.13% | 291,322 |