KNR Constructions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	129.70	131.80	128.40	130.15	130.15	0.39%	47,999
Jun 4, 2026	129.80	131.95	129.20	129.65	129.65	-0.61%	75,528
Jun 3, 2026	132.80	135.30	128.40	130.45	130.45	-1.25%	61,984
Jun 2, 2026	127.35	133.00	124.55	132.10	132.10	2.44%	64,849
Jun 1, 2026	127.00	135.30	125.65	128.95	128.95	2.06%	108,969
May 29, 2026	132.00	132.45	124.90	126.35	126.35	-3.99%	69,550
May 27, 2026	133.50	133.80	131.15	131.60	131.60	-1.31%	72,877
May 26, 2026	132.70	134.90	130.00	133.35	133.35	-0.07%	89,638
May 25, 2026	134.20	135.30	132.50	133.45	133.45	1.14%	49,883
May 22, 2026	133.85	134.30	130.55	131.95	131.95	-0.60%	76,652
May 21, 2026	128.05	136.40	128.05	132.75	132.75	3.55%	140,890
May 20, 2026	125.35	129.25	125.35	128.20	128.20	1.10%	31,253
May 19, 2026	125.95	128.40	124.85	126.80	126.80	1.89%	37,634
May 18, 2026	127.00	127.00	123.35	124.45	124.45	-3.90%	49,520
May 15, 2026	129.60	132.00	128.45	129.50	129.50	-0.42%	38,008