Kanoria Energy & Infrastructure Limited (BOM:539620)
India · Delayed Price · Currency is INR 14.64
+0.32 (2.23%)
At close: Mar 12, 2026
BOM:539620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 14.35 | 15.40 | 14.25 | 14.64 | 14.64 | 2.23% | 3,782 |
| Mar 11, 2026 | 14.32 | 14.39 | 13.90 | 14.32 | 14.32 | 3.02% | 3,697 |
| Mar 10, 2026 | 14.50 | 14.97 | 13.46 | 13.90 | 13.90 | -1.97% | 9,040 |
| Mar 9, 2026 | 15.11 | 15.11 | 13.26 | 14.18 | 14.18 | -6.15% | 2,371 |
| Mar 6, 2026 | 17.00 | 17.00 | 14.00 | 15.11 | 15.11 | -1.88% | 4,699 |
| Mar 5, 2026 | 15.16 | 15.99 | 14.58 | 15.40 | 15.40 | 2.60% | 3,469 |
| Mar 4, 2026 | 15.20 | 15.99 | 14.60 | 15.01 | 15.01 | -4.15% | 2,261 |
| Mar 2, 2026 | 17.00 | 17.00 | 15.00 | 15.66 | 15.66 | -1.82% | 3,450 |
| Feb 27, 2026 | 17.00 | 17.00 | 15.03 | 15.95 | 15.95 | 0.44% | 8,974 |
| Feb 26, 2026 | 16.09 | 17.40 | 15.80 | 15.88 | 15.88 | -3.64% | 13,093 |
| Feb 25, 2026 | 17.00 | 17.00 | 15.90 | 16.48 | 16.48 | 2.30% | 5,003 |
| Feb 24, 2026 | 16.69 | 16.69 | 16.03 | 16.11 | 16.11 | -4.67% | 1,248 |
| Feb 23, 2026 | 17.50 | 17.50 | 16.45 | 16.90 | 16.90 | 3.17% | 2,246 |
| Feb 20, 2026 | 16.70 | 16.79 | 16.30 | 16.38 | 16.38 | 0.06% | 302 |
| Feb 19, 2026 | 16.33 | 16.97 | 16.30 | 16.37 | 16.37 | 0.24% | 1,666 |
| Feb 18, 2026 | 16.30 | 16.98 | 16.30 | 16.33 | 16.33 | -2.45% | 981 |
| Feb 17, 2026 | 16.54 | 17.15 | 16.30 | 16.74 | 16.74 | 1.70% | 1,096 |
| Feb 16, 2026 | 17.11 | 17.11 | 16.45 | 16.46 | 16.46 | -2.89% | 257 |
| 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 |