KNR Constructions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	112.38	112.50	109.67	111.88	111.88	-0.64%	29,543
Nov 8, 2026	111.31	113.67	109.70	112.60	112.60	2.75%	65,479
Nov 6, 2026	109.80	114.74	107.26	109.59	109.59	2.03%	332,813
Nov 5, 2026	105.21	108.32	105.21	107.41	107.41	2.35%	78,749
Nov 4, 2026	102.00	105.13	100.10	104.94	104.94	3.31%	46,867
Nov 3, 2026	104.47	104.85	101.41	101.58	101.58	-1.19%	40,043
Nov 2, 2026	98.73	103.85	98.48	102.80	102.80	4.26%	62,410
Oct 30, 2026	100.05	100.40	98.05	98.60	98.60	-2.38%	28,407
Oct 29, 2026	100.95	102.45	100.40	101.00	101.00	-0.30%	42,653
Oct 28, 2026	100.00	101.85	98.45	101.30	101.30	1.55%	40,565
Oct 27, 2026	97.00	100.45	97.00	99.75	99.75	1.63%	44,872
Oct 26, 2026	97.95	100.00	96.35	98.15	98.15	-	58,425
Oct 23, 2026	103.55	103.55	96.75	98.15	98.15	-4.80%	190,344
Oct 22, 2026	104.90	106.45	101.65	103.10	103.10	-1.29%	101,662
Oct 21, 2026	110.00	111.50	103.50	104.45	104.45	-6.49%	103,428
Oct 19, 2026	112.35	112.35	110.75	111.70	111.70	0.36%	32,535
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