Skip to main content
logo
Kanoria Energy & Infrastructure Limited (BOM:539620)
India flag India · Delayed Price · Currency is INR
15.30
-0.51 (-3.23%)
At close: Jan 20, 2026

BOM:539620 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202615.2016.9714.7016.7716.7710.04%29,718
Jan 22, 202614.9315.5014.2715.2415.242.56%1,628
Jan 21, 202615.3515.3514.0014.8614.86-2.88%4,658
Jan 20, 202616.9816.9815.0115.3015.30-3.23%8,305
Jan 19, 202616.8916.8915.6115.8115.81-6.39%4,401
Jan 16, 202617.6017.6016.4016.8916.892.93%2,112
Jan 14, 202616.8317.8315.9016.4116.41-2.03%9,060
Jan 13, 202616.7016.7515.7216.7516.750.84%7,992
Jan 12, 202616.2017.3515.6116.6116.612.34%4,020
Jan 9, 202616.9516.9516.0016.2316.23-0.67%1,565
Jan 8, 202617.4818.0016.0216.3416.34-5.22%6,897
Jan 7, 202616.4517.4916.4517.2417.244.74%9,790
Jan 6, 202617.3917.8315.8116.4616.46-2.55%18,383
Jan 5, 202615.4716.9815.4716.8916.894.26%15,502
Jan 2, 202616.5016.7015.7116.2016.20-2.35%42,322
Jan 1, 202617.2917.2915.5416.5916.592.34%8,873
Dec 31, 202516.2017.1916.0016.2116.21-0.31%2,429
Dec 30, 202517.3217.3216.0016.2616.26-2.93%814
Dec 29, 202516.1716.9015.8016.7516.753.59%4,550
Dec 26, 202516.7016.7015.5316.1716.17-3.41%6,560
Dec 24, 202516.5116.9415.1116.7416.741.39%6,260
Dec 23, 202516.7517.3216.4916.5116.51-3.11%3,469
Dec 22, 202517.4917.4916.6117.0417.042.40%3,087
Dec 19, 202515.6716.9615.6716.6416.647.56%8,093
Dec 18, 202517.2417.2415.1215.4715.47-3.49%9,075
Dec 17, 202516.1016.9516.0016.0316.03-0.43%4,325
Dec 16, 202516.9916.9916.0016.1016.10-0.62%1,581
Dec 15, 202516.0017.3016.0016.2016.20-0.31%3,688
Dec 12, 202516.7016.7915.8516.2516.25-2.69%2,621
Dec 11, 202516.8516.8515.8016.7016.702.77%4,931
Dec 10, 202516.0116.9215.7016.2516.256.49%15,283
Dec 9, 202515.5816.2614.6515.2615.26-4.27%9,317
Dec 8, 202515.8116.3315.5815.9415.941.08%10,320
Dec 5, 202517.7618.4915.1015.7715.77-11.20%39,378
Dec 4, 202519.2619.2617.5117.7617.76-7.11%27,080
Dec 3, 202520.0020.0019.0619.1219.12-4.06%1,320
Dec 2, 202518.5020.0018.5019.9319.934.78%3,069
Dec 1, 202520.4920.4918.8719.0219.02-1.71%5,064
Nov 28, 202519.3019.6918.9119.3519.35-0.87%1,967
Nov 27, 202519.5321.0019.2619.5219.521.93%9,653
Nov 26, 202518.7019.4018.1219.1519.152.41%9,785
Nov 25, 202518.9019.6818.6618.7018.70-2.20%6,899
Nov 24, 202519.3119.8019.1119.1219.12-0.98%3,495
Nov 21, 202520.7720.7719.1019.3119.31-5.16%3,716
Nov 20, 202519.3720.5018.9320.3620.362.21%6,775
Nov 19, 202520.4320.4318.8019.9219.921.58%8,740
Nov 18, 202519.8119.9419.5519.6119.61-1.01%2,103
Nov 17, 202520.8520.8519.6119.8119.81-3.08%9,314
Nov 14, 202521.7021.7020.1520.4420.440.15%2,132
Nov 13, 202521.8621.8620.3820.4120.410.15%520