Kanoria Energy & Infrastructure Limited (BOM:539620)
India · Delayed Price · Currency is INR 16.95
+0.42 (2.54%)
At close: Feb 13, 2026
BOM:539620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16.53 | 16.99 | 16.02 | 16.95 | 16.95 | 2.54% | 16,612 |
| Feb 12, 2026 | 16.86 | 17.00 | 16.50 | 16.53 | 16.53 | - | 4,893 |
| Feb 11, 2026 | 17.00 | 17.00 | 16.51 | 16.53 | 16.53 | -2.02% | 8,565 |
| Feb 10, 2026 | 16.50 | 17.10 | 16.50 | 16.87 | 16.87 | 2.18% | 1,712 |
| Feb 9, 2026 | 16.17 | 16.99 | 16.17 | 16.51 | 16.51 | 0.06% | 1,105 |
| Feb 6, 2026 | 16.72 | 16.72 | 16.20 | 16.50 | 16.50 | -1.32% | 2,347 |
| Feb 5, 2026 | 16.00 | 17.25 | 16.00 | 16.72 | 16.72 | 2.89% | 2,824 |
| Feb 4, 2026 | 16.58 | 16.89 | 16.00 | 16.25 | 16.25 | -1.46% | 1,627 |
| Feb 3, 2026 | 15.67 | 16.50 | 15.36 | 16.49 | 16.49 | 7.36% | 7,493 |
| Feb 2, 2026 | 15.62 | 16.34 | 15.08 | 15.36 | 15.36 | -1.60% | 3,539 |
| Feb 1, 2026 | 15.01 | 16.28 | 15.01 | 15.61 | 15.61 | -1.45% | 735 |
| Jan 30, 2026 | 15.69 | 16.33 | 15.01 | 15.84 | 15.84 | -1.06% | 5,674 |
| Jan 29, 2026 | 15.43 | 16.47 | 15.15 | 16.01 | 16.01 | 1.72% | 3,306 |
| Jan 28, 2026 | 15.85 | 15.85 | 15.01 | 15.74 | 15.74 | 3.83% | 3,494 |
| Jan 27, 2026 | 17.20 | 17.20 | 15.00 | 15.16 | 15.16 | -9.60% | 18,808 |
| Jan 23, 2026 | 15.20 | 16.97 | 14.70 | 16.77 | 16.77 | 10.04% | 29,718 |
| Jan 22, 2026 | 14.93 | 15.50 | 14.27 | 15.24 | 15.24 | 2.56% | 1,628 |
| Jan 21, 2026 | 15.35 | 15.35 | 14.00 | 14.86 | 14.86 | -2.88% | 4,658 |
| Jan 20, 2026 | 16.98 | 16.98 | 15.01 | 15.30 | 15.30 | -3.23% | 8,305 |
| Jan 19, 2026 | 16.89 | 16.89 | 15.61 | 15.81 | 15.81 | -6.39% | 4,401 |
| Jan 16, 2026 | 17.60 | 17.60 | 16.40 | 16.89 | 16.89 | 2.93% | 2,112 |
| Jan 14, 2026 | 16.83 | 17.83 | 15.90 | 16.41 | 16.41 | -2.03% | 9,060 |
| Jan 13, 2026 | 16.70 | 16.75 | 15.72 | 16.75 | 16.75 | 0.84% | 7,992 |
| Jan 12, 2026 | 16.20 | 17.35 | 15.61 | 16.61 | 16.61 | 2.34% | 4,020 |
| Jan 9, 2026 | 16.95 | 16.95 | 16.00 | 16.23 | 16.23 | -0.67% | 1,565 |
| Jan 8, 2026 | 17.48 | 18.00 | 16.02 | 16.34 | 16.34 | -5.22% | 6,897 |
| Jan 7, 2026 | 16.45 | 17.49 | 16.45 | 17.24 | 17.24 | 4.74% | 9,790 |
| Jan 6, 2026 | 17.39 | 17.83 | 15.81 | 16.46 | 16.46 | -2.55% | 18,383 |
| Jan 5, 2026 | 15.47 | 16.98 | 15.47 | 16.89 | 16.89 | 4.26% | 15,502 |
| Jan 2, 2026 | 16.50 | 16.70 | 15.71 | 16.20 | 16.20 | -2.35% | 42,322 |
| Jan 1, 2026 | 17.29 | 17.29 | 15.54 | 16.59 | 16.59 | 2.34% | 8,873 |
| Dec 31, 2025 | 16.20 | 17.19 | 16.00 | 16.21 | 16.21 | -0.31% | 2,429 |
| Dec 30, 2025 | 17.32 | 17.32 | 16.00 | 16.26 | 16.26 | -2.93% | 814 |
| Dec 29, 2025 | 16.17 | 16.90 | 15.80 | 16.75 | 16.75 | 3.59% | 4,550 |
| Dec 26, 2025 | 16.70 | 16.70 | 15.53 | 16.17 | 16.17 | -3.41% | 6,560 |
| Dec 24, 2025 | 16.51 | 16.94 | 15.11 | 16.74 | 16.74 | 1.39% | 6,260 |
| Dec 23, 2025 | 16.75 | 17.32 | 16.49 | 16.51 | 16.51 | -3.11% | 3,469 |
| Dec 22, 2025 | 17.49 | 17.49 | 16.61 | 17.04 | 17.04 | 2.40% | 3,087 |
| Dec 19, 2025 | 15.67 | 16.96 | 15.67 | 16.64 | 16.64 | 7.56% | 8,093 |
| Dec 18, 2025 | 17.24 | 17.24 | 15.12 | 15.47 | 15.47 | -3.49% | 9,075 |
| Dec 17, 2025 | 16.10 | 16.95 | 16.00 | 16.03 | 16.03 | -0.43% | 4,325 |
| Dec 16, 2025 | 16.99 | 16.99 | 16.00 | 16.10 | 16.10 | -0.62% | 1,581 |
| Dec 15, 2025 | 16.00 | 17.30 | 16.00 | 16.20 | 16.20 | -0.31% | 3,688 |
| Dec 12, 2025 | 16.70 | 16.79 | 15.85 | 16.25 | 16.25 | -2.69% | 2,621 |
| Dec 11, 2025 | 16.85 | 16.85 | 15.80 | 16.70 | 16.70 | 2.77% | 4,931 |
| Dec 10, 2025 | 16.01 | 16.92 | 15.70 | 16.25 | 16.25 | 6.49% | 15,283 |
| Dec 9, 2025 | 15.58 | 16.26 | 14.65 | 15.26 | 15.26 | -4.27% | 9,317 |
| Dec 8, 2025 | 15.81 | 16.33 | 15.58 | 15.94 | 15.94 | 1.08% | 10,320 |
| Dec 5, 2025 | 17.76 | 18.49 | 15.10 | 15.77 | 15.77 | -11.20% | 39,378 |
| Dec 4, 2025 | 19.26 | 19.26 | 17.51 | 17.76 | 17.76 | -7.11% | 27,080 |