Kanoria Energy & Infrastructure Limited (BOM:539620)
India · Delayed Price · Currency is INR 15.77
-1.99 (-11.20%)
At close: Dec 5, 2025
BOM:539620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 20.00 | 20.00 | 19.06 | 19.12 | 19.12 | -4.06% | 1,320 |
| Dec 2, 2025 | 18.50 | 20.00 | 18.50 | 19.93 | 19.93 | 4.78% | 3,069 |
| Dec 1, 2025 | 20.49 | 20.49 | 18.87 | 19.02 | 19.02 | -1.71% | 5,064 |
| Nov 28, 2025 | 19.30 | 19.69 | 18.91 | 19.35 | 19.35 | -0.87% | 1,967 |
| Nov 27, 2025 | 19.53 | 21.00 | 19.26 | 19.52 | 19.52 | 1.93% | 9,653 |
| Nov 26, 2025 | 18.70 | 19.40 | 18.12 | 19.15 | 19.15 | 2.41% | 9,785 |
| Nov 25, 2025 | 18.90 | 19.68 | 18.66 | 18.70 | 18.70 | -2.20% | 6,899 |
| Nov 24, 2025 | 19.31 | 19.80 | 19.11 | 19.12 | 19.12 | -0.98% | 3,495 |
| Nov 21, 2025 | 20.77 | 20.77 | 19.10 | 19.31 | 19.31 | -5.16% | 3,716 |
| Nov 20, 2025 | 19.37 | 20.50 | 18.93 | 20.36 | 20.36 | 2.21% | 6,775 |
| Nov 19, 2025 | 20.43 | 20.43 | 18.80 | 19.92 | 19.92 | 1.58% | 8,740 |
| Nov 18, 2025 | 19.81 | 19.94 | 19.55 | 19.61 | 19.61 | -1.01% | 2,103 |
| Nov 17, 2025 | 20.85 | 20.85 | 19.61 | 19.81 | 19.81 | -3.08% | 9,314 |
| Nov 14, 2025 | 21.70 | 21.70 | 20.15 | 20.44 | 20.44 | 0.15% | 2,132 |
| Nov 13, 2025 | 21.86 | 21.86 | 20.38 | 20.41 | 20.41 | 0.15% | 520 |
| Nov 12, 2025 | 21.15 | 21.15 | 20.31 | 20.38 | 20.38 | -1.55% | 527 |
| Nov 11, 2025 | 21.00 | 21.00 | 20.26 | 20.70 | 20.70 | 0.29% | 1,091 |
| Nov 10, 2025 | 21.06 | 21.38 | 20.00 | 20.64 | 20.64 | -1.71% | 7,667 |
| Nov 7, 2025 | 21.70 | 21.70 | 20.31 | 21.00 | 21.00 | -0.52% | 3,693 |
| Nov 6, 2025 | 21.46 | 21.89 | 21.05 | 21.11 | 21.11 | -3.61% | 5,028 |
| Nov 4, 2025 | 21.36 | 21.90 | 21.26 | 21.90 | 21.90 | 3.01% | 3,513 |
| Nov 3, 2025 | 21.93 | 21.93 | 21.25 | 21.26 | 21.26 | -1.12% | 1,831 |
| Oct 31, 2025 | 21.56 | 21.99 | 21.06 | 21.50 | 21.50 | 1.18% | 587 |
| Oct 30, 2025 | 21.36 | 21.99 | 21.21 | 21.25 | 21.25 | 0.14% | 1,745 |
| Oct 29, 2025 | 21.49 | 22.55 | 21.13 | 21.22 | 21.22 | -1.26% | 5,511 |
| Oct 28, 2025 | 21.50 | 21.99 | 21.06 | 21.49 | 21.49 | -0.19% | 889 |
| Oct 27, 2025 | 21.34 | 22.74 | 21.34 | 21.53 | 21.53 | -1.24% | 4,631 |
| Oct 24, 2025 | 22.95 | 22.95 | 21.15 | 21.80 | 21.80 | 3.07% | 6,856 |
| Oct 23, 2025 | 21.89 | 21.89 | 21.02 | 21.15 | 21.15 | 0.05% | 1,599 |
| Oct 21, 2025 | 22.79 | 22.79 | 20.20 | 21.14 | 21.14 | -3.78% | 3,655 |
| Oct 20, 2025 | 23.85 | 23.85 | 21.10 | 21.97 | 21.97 | 2.23% | 7,826 |
| Oct 17, 2025 | 23.00 | 23.00 | 20.86 | 21.49 | 21.49 | 3.32% | 1,329 |
| Oct 16, 2025 | 21.90 | 21.90 | 20.80 | 20.80 | 20.80 | -2.03% | 5,884 |
| Oct 15, 2025 | 21.20 | 21.89 | 20.40 | 21.23 | 21.23 | 2.31% | 8,787 |
| Oct 14, 2025 | 21.99 | 22.49 | 20.01 | 20.75 | 20.75 | -1.75% | 3,523 |
| Oct 13, 2025 | 21.45 | 21.85 | 21.00 | 21.12 | 21.12 | 0.52% | 3,335 |
| Oct 10, 2025 | 21.42 | 22.40 | 21.00 | 21.01 | 21.01 | -1.87% | 21,738 |
| Oct 9, 2025 | 21.41 | 22.29 | 21.40 | 21.41 | 21.41 | 0.14% | 1,159 |
| Oct 8, 2025 | 21.56 | 22.40 | 21.29 | 21.38 | 21.38 | -0.19% | 2,395 |
| Oct 7, 2025 | 22.79 | 22.79 | 21.32 | 21.42 | 21.42 | -1.34% | 6,088 |
| Oct 6, 2025 | 23.00 | 23.00 | 21.60 | 21.71 | 21.71 | -1.76% | 5,921 |
| Oct 3, 2025 | 22.19 | 22.89 | 22.00 | 22.10 | 22.10 | 0.50% | 3,751 |
| Oct 1, 2025 | 22.00 | 22.00 | 21.54 | 21.99 | 21.99 | -0.50% | 1,648 |
| Sep 30, 2025 | 22.25 | 22.30 | 22.00 | 22.10 | 22.10 | 0.45% | 2,173 |
| Sep 29, 2025 | 22.60 | 23.00 | 21.80 | 22.00 | 22.00 | -0.45% | 4,168 |
| Sep 26, 2025 | 22.56 | 22.56 | 22.05 | 22.10 | 22.10 | -0.72% | 6,322 |
| Sep 25, 2025 | 22.50 | 23.10 | 22.06 | 22.26 | 22.26 | -1.07% | 2,621 |
| Sep 24, 2025 | 22.99 | 23.00 | 22.15 | 22.50 | 22.50 | -2.13% | 5,721 |