Skip to main content
logo
Kanoria Energy & Infrastructure Limited (BOM:539620)
India flag India · Delayed Price · Currency is INR
17.27
+0.31 (1.83%)
At close: Jun 22, 2026

BOM:539620 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202617.2617.5015.9017.2717.271.83%12,345
Jun 19, 202617.6217.6216.2016.9616.96-1.62%1,857
Jun 18, 202617.2717.2716.2317.2417.242.38%7,830
Jun 17, 202616.4317.3016.3416.8416.842.50%482
Jun 16, 202616.3117.3616.3116.4316.43-3.35%1,668
Jun 15, 202616.3117.0016.3117.0017.004.68%3,303
Jun 12, 202616.1116.9916.1116.2416.24-1.10%1,119
Jun 11, 202616.3717.0816.1116.4216.420.31%1,702
Jun 10, 202617.1517.3416.3716.3716.370.43%6,429
Jun 9, 202616.9817.7316.2316.3016.30-4.00%3,794
Jun 8, 202616.5017.3516.2016.9816.981.01%9,348
Jun 5, 202617.3717.3716.5016.8116.81-0.47%3,253
Jun 4, 202616.9916.9916.3016.8916.892.43%12,235
Jun 3, 202615.7116.4915.5416.4916.494.96%2,124
Jun 2, 202615.5016.8515.5015.7115.71-3.38%4,232
Jun 1, 202615.9016.2715.5016.2616.264.90%7,054
May 29, 202615.8815.9014.6215.5015.500.98%4,272
May 27, 202614.8215.8414.8215.3515.351.52%4,557
May 26, 202615.4015.9915.1215.1215.12-1.82%2,634
May 25, 202615.5916.3015.1215.4015.40-3.21%5,819
May 22, 202615.9215.9215.3015.9115.91-0.50%711
May 21, 202616.0116.0115.3315.9915.994.85%1,486
May 20, 202616.0616.0614.6615.2515.25-0.33%4,322
May 19, 202615.1716.0915.0015.3015.30-1.16%4,170
May 18, 202616.4816.4815.3915.4815.48-4.44%655
May 15, 202616.6016.6015.4616.2016.20-0.43%631
May 14, 202615.9716.2815.9716.2716.270.68%912
May 13, 202615.8116.1915.0016.1616.163.59%7,134
May 12, 202616.7916.7915.4515.6015.60-4.06%7,009
May 11, 202617.0017.0016.0316.2616.26-3.21%3,876
May 8, 202616.2617.0016.2616.8016.801.27%4,581
May 7, 202616.8816.8816.0016.5916.590.24%1,316
May 6, 202616.5516.5516.0016.5516.55-4,309
May 5, 202617.7217.7216.5116.5516.55-3.55%6,653
May 4, 202616.9017.6416.4017.1617.161.54%667
Apr 30, 202616.8916.9916.0016.9016.904.26%3,150
Apr 29, 202616.6017.1516.0016.2116.21-1.88%4,971
Apr 28, 202617.5017.5016.5116.5216.52-4.45%4,443
Apr 27, 202617.7217.7216.4917.2917.291.65%1,887
Apr 24, 202617.0117.0116.2717.0117.010.24%5,138
Apr 23, 202616.3517.6616.3516.9716.97-0.12%5,769
Apr 22, 202617.0017.7416.6616.9916.99-0.06%9,486
Apr 21, 202617.9717.9716.5117.0017.00-1.56%5,195
Apr 20, 202617.5017.9917.2017.2717.270.41%477
Apr 17, 202618.3018.3017.0117.2017.20-2.88%8,280
Apr 16, 202617.4018.0017.0617.7117.713.81%10,219
Apr 15, 202616.2517.9016.2517.0617.062.90%23,303
Apr 13, 202615.2517.6515.2516.5816.58-0.42%13,227
Apr 10, 202617.0417.0416.1316.6516.655.31%6,675
Apr 9, 202616.4317.6515.4815.8115.81-2.77%12,665