Skip to main content
logo
Kanoria Energy & Infrastructure Limited (BOM:539620)
India flag India · Delayed Price · Currency is INR
16.55
+0.04 (0.24%)
At close: Oct 6, 2026

BOM:539620 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202617.4417.8416.1716.5516.550.24%3,152
Oct 5, 202618.1118.1116.0016.5116.51-4.90%13,299
Oct 1, 202617.5818.1117.0617.3617.36-1.70%1,523
Sep 30, 202618.1318.1317.4017.6617.663.52%4,538
Sep 29, 202617.2017.2016.9817.0617.06-530
Sep 28, 202617.6617.6616.5417.0617.06-1.44%660
Sep 25, 202616.8918.1216.8917.3117.31-3.03%2,254
Sep 24, 202618.1318.1317.1617.8517.850.28%3,565
Sep 23, 202616.8318.2316.8317.8017.805.26%3,098
Sep 22, 202617.1717.2716.5316.9116.91-0.53%3,626
Sep 21, 202617.4818.1317.0017.0017.00-0.70%3,358
Sep 18, 202617.9018.2316.7017.1217.12-2.34%8,698
Sep 17, 202618.2118.2116.7617.5317.531.27%5,163
Sep 16, 202618.3218.7216.0017.3117.31-2.97%7,388
Sep 15, 202617.5818.3317.2017.8417.844.02%8,074
Sep 11, 202617.9317.9316.7317.1517.150.29%8,904
Sep 10, 202618.2718.2716.7617.1017.10-3.93%10,444
Sep 9, 202618.9318.9717.4417.8017.80-3.16%6,582
Sep 8, 202617.5118.9217.5118.3818.384.55%13,822
Sep 7, 202618.7518.7517.1017.5817.58-4.30%10,383
Sep 4, 202619.1919.1917.5118.3718.37-0.86%8,328
Sep 3, 202618.3518.5517.5118.5318.533.98%35,846
Sep 2, 202617.2118.3916.7317.8217.825.63%13,019
Sep 1, 202617.8317.8316.7516.8716.87-5.06%2,977
Aug 31, 202617.8317.8317.3517.7717.774.53%10,610
Aug 28, 202616.8817.0016.8817.0017.000.71%834
Aug 27, 202617.5017.8316.5216.8816.88-3.60%2,648
Aug 26, 202617.3217.8517.0017.5117.513.06%34,045
Aug 25, 202617.2517.2516.2016.9916.993.91%452
Aug 24, 202617.3217.3316.2516.3516.350.31%1,532
Aug 21, 202616.7517.2416.3016.3016.30-1.21%405
Aug 20, 202616.9517.0016.2016.5016.50-0.54%411
Aug 19, 202617.0317.0316.0016.5916.59-0.66%1,179
Aug 18, 202616.2516.9916.2516.7016.702.90%5,484
Aug 17, 202615.3517.2215.3516.2316.23-4.53%5,103
Aug 14, 202616.8317.2516.4717.0017.001.49%6,622
Aug 13, 202616.2016.9916.2016.7516.750.84%1,114
Aug 12, 202617.2317.2316.5116.6116.61-1.66%1,451
Aug 11, 202617.3217.3216.4616.8916.89-1.29%3,345
Aug 10, 202617.3317.3316.4617.1617.111.00%1,454
Aug 7, 202617.0917.0916.7016.9916.94-0.70%2,955
Aug 6, 202617.3917.3916.3117.1117.061.18%5,224
Aug 5, 202616.6216.9916.6216.9116.861.74%3,602
Aug 4, 202617.0017.0016.5816.6216.57-2.35%455
Aug 3, 202617.1517.1516.5417.0216.97-0.58%7,616
Jul 31, 202617.1417.1616.5117.1217.07-0.12%2,884
Jul 30, 202616.3817.1416.3817.1417.093.82%7,669
Jul 29, 202617.0017.1816.3816.5116.46-2.88%3,025
Jul 28, 202617.3917.3916.6617.0016.95-1.45%28
Jul 27, 202617.1217.4016.3817.2517.202.56%14,046