Kanoria Energy & Infrastructure Limited (BOM:539620)
India · Delayed Price · Currency is INR 16.30
-0.20 (-1.21%)
At close: Aug 21, 2026
BOM:539620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 16.75 | 17.24 | 16.30 | 16.30 | 16.30 | -1.21% | 405 |
| Aug 20, 2026 | 16.95 | 17.00 | 16.20 | 16.50 | 16.50 | -0.54% | 411 |
| Aug 19, 2026 | 17.03 | 17.03 | 16.00 | 16.59 | 16.59 | -0.66% | 1,179 |
| Aug 18, 2026 | 16.25 | 16.99 | 16.25 | 16.70 | 16.70 | 2.90% | 5,484 |
| Aug 17, 2026 | 15.35 | 17.22 | 15.35 | 16.23 | 16.23 | -4.53% | 5,103 |
| Aug 14, 2026 | 16.83 | 17.25 | 16.47 | 17.00 | 17.00 | 1.49% | 6,622 |
| Aug 13, 2026 | 16.20 | 16.99 | 16.20 | 16.75 | 16.75 | 0.84% | 1,114 |
| Aug 12, 2026 | 17.23 | 17.23 | 16.51 | 16.61 | 16.61 | -1.66% | 1,451 |
| Aug 11, 2026 | 17.32 | 17.32 | 16.46 | 16.89 | 16.89 | -1.29% | 3,345 |
| Aug 10, 2026 | 17.33 | 17.33 | 16.46 | 17.16 | 17.11 | 1.00% | 1,454 |
| Aug 7, 2026 | 17.09 | 17.09 | 16.70 | 16.99 | 16.94 | -0.70% | 2,955 |
| Aug 6, 2026 | 17.39 | 17.39 | 16.31 | 17.11 | 17.06 | 1.18% | 5,224 |
| Aug 5, 2026 | 16.62 | 16.99 | 16.62 | 16.91 | 16.86 | 1.74% | 3,602 |
| Aug 4, 2026 | 17.00 | 17.00 | 16.58 | 16.62 | 16.57 | -2.35% | 455 |
| Aug 3, 2026 | 17.15 | 17.15 | 16.54 | 17.02 | 16.97 | -0.58% | 7,616 |
| Jul 31, 2026 | 17.14 | 17.16 | 16.51 | 17.12 | 17.07 | -0.12% | 2,884 |
| Jul 30, 2026 | 16.38 | 17.14 | 16.38 | 17.14 | 17.09 | 3.82% | 7,669 |
| Jul 29, 2026 | 17.00 | 17.18 | 16.38 | 16.51 | 16.46 | -2.88% | 3,025 |
| Jul 28, 2026 | 17.39 | 17.39 | 16.66 | 17.00 | 16.95 | -1.45% | 28 |
| Jul 27, 2026 | 17.12 | 17.40 | 16.38 | 17.25 | 17.20 | 2.56% | 14,046 |
| Jul 24, 2026 | 17.00 | 17.00 | 15.66 | 16.82 | 16.77 | 5.79% | 17,159 |
| Jul 23, 2026 | 15.81 | 17.11 | 15.81 | 15.90 | 15.85 | 0.57% | 4,509 |
| Jul 22, 2026 | 17.13 | 17.13 | 15.71 | 15.81 | 15.76 | -4.01% | 2,755 |
| Jul 21, 2026 | 15.66 | 16.60 | 15.66 | 16.47 | 16.42 | 5.24% | 451 |
| Jul 20, 2026 | 16.80 | 16.80 | 15.57 | 15.65 | 15.60 | -2.31% | 1,022 |
| Jul 17, 2026 | 17.30 | 17.30 | 16.01 | 16.02 | 15.97 | -0.06% | 3,212 |
| Jul 16, 2026 | 16.65 | 16.88 | 16.02 | 16.03 | 15.98 | -3.72% | 1,201 |
| Jul 15, 2026 | 16.23 | 16.77 | 16.23 | 16.65 | 16.60 | 2.59% | 204 |
| Jul 14, 2026 | 17.40 | 17.40 | 16.00 | 16.23 | 16.18 | -0.61% | 856 |
| Jul 13, 2026 | 16.97 | 16.97 | 16.01 | 16.33 | 16.28 | 1.24% | 1,245 |
| Jul 10, 2026 | 16.79 | 17.51 | 16.01 | 16.13 | 16.08 | -1.53% | 4,738 |
| Jul 9, 2026 | 15.58 | 16.48 | 15.46 | 16.38 | 16.33 | 2.70% | 1,379 |
| Jul 8, 2026 | 16.08 | 16.94 | 15.52 | 15.95 | 15.90 | -0.87% | 6,383 |
| Jul 7, 2026 | 16.23 | 16.88 | 16.08 | 16.09 | 16.04 | -1.77% | 24,943 |
| Jul 6, 2026 | 16.98 | 17.35 | 16.37 | 16.38 | 16.33 | -3.08% | 5,198 |
| Jul 3, 2026 | 16.50 | 16.91 | 16.50 | 16.90 | 16.85 | -0.53% | 970 |
| Jul 2, 2026 | 17.44 | 17.44 | 16.38 | 16.99 | 16.94 | -0.35% | 1,572 |
| Jul 1, 2026 | 17.31 | 17.31 | 16.34 | 17.05 | 17.00 | 1.13% | 2,130 |
| Jun 30, 2026 | 16.88 | 17.25 | 16.86 | 16.86 | 16.81 | 1.02% | 1,941 |
| Jun 29, 2026 | 16.81 | 17.84 | 16.51 | 16.69 | 16.64 | -0.71% | 8,691 |
| Jun 25, 2026 | 16.98 | 17.00 | 16.36 | 16.81 | 16.76 | 1.76% | 2,752 |
| Jun 24, 2026 | 16.84 | 17.70 | 16.52 | 16.52 | 16.47 | 0.98% | 5,818 |
| Jun 23, 2026 | 17.47 | 17.47 | 16.02 | 16.36 | 16.31 | -5.27% | 14,384 |
| Jun 22, 2026 | 17.26 | 17.50 | 15.90 | 17.27 | 17.22 | 1.83% | 12,345 |
| Jun 19, 2026 | 17.62 | 17.62 | 16.20 | 16.96 | 16.91 | -1.62% | 1,857 |
| Jun 18, 2026 | 17.27 | 17.27 | 16.23 | 17.24 | 17.19 | 2.38% | 7,830 |
| Jun 17, 2026 | 16.43 | 17.30 | 16.34 | 16.84 | 16.79 | 2.50% | 482 |
| Jun 16, 2026 | 16.31 | 17.36 | 16.31 | 16.43 | 16.38 | -3.35% | 1,668 |
| Jun 15, 2026 | 16.31 | 17.00 | 16.31 | 17.00 | 16.95 | 4.68% | 3,303 |
| Jun 12, 2026 | 16.11 | 16.99 | 16.11 | 16.24 | 16.19 | -1.10% | 1,119 |