Skip to main content
logo
Kanoria Energy & Infrastructure Limited (BOM:539620)
India flag India · Delayed Price · Currency is INR
16.02
-0.01 (-0.06%)
At close: Jul 17, 2026

BOM:539620 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202616.8016.8015.5715.6515.65-2.31%1,022
Jul 17, 202617.3017.3016.0116.0216.02-0.06%3,212
Jul 16, 202616.6516.8816.0216.0316.03-3.72%1,201
Jul 15, 202616.2316.7716.2316.6516.652.59%204
Jul 14, 202617.4017.4016.0016.2316.23-0.61%856
Jul 13, 202616.9716.9716.0116.3316.331.24%1,245
Jul 10, 202616.7917.5116.0116.1316.13-1.53%4,738
Jul 9, 202615.5816.4815.4616.3816.382.70%1,379
Jul 8, 202616.0816.9415.5215.9515.95-0.87%6,383
Jul 7, 202616.2316.8816.0816.0916.09-1.77%24,943
Jul 6, 202616.9817.3516.3716.3816.38-3.08%5,198
Jul 3, 202616.5016.9116.5016.9016.90-0.53%970
Jul 2, 202617.4417.4416.3816.9916.99-0.35%1,572
Jul 1, 202617.3117.3116.3417.0517.051.13%2,130
Jun 30, 202616.8817.2516.8616.8616.861.02%1,941
Jun 29, 202616.8117.8416.5116.6916.69-0.71%8,691
Jun 25, 202616.9817.0016.3616.8116.811.76%2,752
Jun 24, 202616.8417.7016.5216.5216.520.98%5,818
Jun 23, 202617.4717.4716.0216.3616.36-5.27%14,384
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