Kanoria Energy & Infrastructure Limited (BOM:539620)
India · Delayed Price · Currency is INR 16.59
+0.04 (0.24%)
At close: May 7, 2026
BOM:539620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 16.88 | 16.88 | 16.00 | 16.59 | 16.59 | 0.24% | 1,316 |
| May 6, 2026 | 16.55 | 16.55 | 16.00 | 16.55 | 16.55 | - | 4,309 |
| May 5, 2026 | 17.72 | 17.72 | 16.51 | 16.55 | 16.55 | -3.55% | 6,653 |
| May 4, 2026 | 16.90 | 17.64 | 16.40 | 17.16 | 17.16 | 1.54% | 667 |
| Apr 30, 2026 | 16.89 | 16.99 | 16.00 | 16.90 | 16.90 | 4.26% | 3,150 |
| Apr 29, 2026 | 16.60 | 17.15 | 16.00 | 16.21 | 16.21 | -1.88% | 4,971 |
| Apr 28, 2026 | 17.50 | 17.50 | 16.51 | 16.52 | 16.52 | -4.45% | 4,443 |
| Apr 27, 2026 | 17.72 | 17.72 | 16.49 | 17.29 | 17.29 | 1.65% | 1,887 |
| Apr 24, 2026 | 17.01 | 17.01 | 16.27 | 17.01 | 17.01 | 0.24% | 5,138 |
| Apr 23, 2026 | 16.35 | 17.66 | 16.35 | 16.97 | 16.97 | -0.12% | 5,769 |
| Apr 22, 2026 | 17.00 | 17.74 | 16.66 | 16.99 | 16.99 | -0.06% | 9,486 |
| Apr 21, 2026 | 17.97 | 17.97 | 16.51 | 17.00 | 17.00 | -1.56% | 5,195 |
| Apr 20, 2026 | 17.50 | 17.99 | 17.20 | 17.27 | 17.27 | 0.41% | 477 |
| Apr 17, 2026 | 18.30 | 18.30 | 17.01 | 17.20 | 17.20 | -2.88% | 8,280 |
| Apr 16, 2026 | 17.40 | 18.00 | 17.06 | 17.71 | 17.71 | 3.81% | 10,219 |
| Apr 15, 2026 | 16.25 | 17.90 | 16.25 | 17.06 | 17.06 | 2.90% | 23,303 |
| Apr 13, 2026 | 15.25 | 17.65 | 15.25 | 16.58 | 16.58 | -0.42% | 13,227 |
| Apr 10, 2026 | 17.04 | 17.04 | 16.13 | 16.65 | 16.65 | 5.31% | 6,675 |
| Apr 9, 2026 | 16.43 | 17.65 | 15.48 | 15.81 | 15.81 | -2.77% | 12,665 |
| Apr 8, 2026 | 15.81 | 17.65 | 15.81 | 16.26 | 16.26 | 4.90% | 15,772 |
| Apr 7, 2026 | 14.20 | 17.00 | 14.08 | 15.50 | 15.50 | -0.64% | 6,487 |
| Apr 6, 2026 | 14.90 | 16.45 | 14.05 | 15.60 | 15.60 | 9.01% | 7,509 |
| Apr 2, 2026 | 13.99 | 15.35 | 13.01 | 14.31 | 14.31 | 8.66% | 48,053 |
| Apr 1, 2026 | 12.90 | 13.24 | 12.01 | 13.17 | 13.17 | 14.42% | 13,448 |
| Mar 30, 2026 | 12.97 | 12.97 | 11.36 | 11.51 | 11.51 | 1.77% | 6,172 |
| Mar 27, 2026 | 13.54 | 13.54 | 11.00 | 11.31 | 11.31 | -16.10% | 19,404 |
| Mar 25, 2026 | 14.88 | 14.88 | 13.31 | 13.48 | 13.48 | -1.82% | 2,971 |
| Mar 24, 2026 | 13.86 | 13.86 | 13.70 | 13.73 | 13.73 | - | 14,216 |
| Mar 23, 2026 | 15.00 | 15.00 | 13.50 | 13.73 | 13.73 | -1.58% | 15,064 |
| Mar 20, 2026 | 14.01 | 14.01 | 13.40 | 13.95 | 13.95 | -0.50% | 16,909 |
| Mar 19, 2026 | 14.88 | 14.88 | 13.80 | 14.02 | 14.02 | -5.78% | 13,869 |
| Mar 18, 2026 | 14.50 | 15.00 | 14.10 | 14.88 | 14.88 | 4.13% | 5,710 |
| Mar 17, 2026 | 14.98 | 14.98 | 14.01 | 14.29 | 14.29 | 1.85% | 9,582 |
| Mar 16, 2026 | 14.45 | 15.00 | 14.00 | 14.03 | 14.03 | -0.50% | 8,211 |
| Mar 13, 2026 | 14.94 | 14.94 | 13.76 | 14.10 | 14.10 | -3.69% | 1,357 |
| 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 |