Kanungo Financiers Limited (BOM:540515)
India · Delayed Price · Currency is INR 13.44
+0.60 (4.67%)
At close: Mar 6, 2026
Kanungo Financiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.48 | 13.48 | 13.44 | 13.44 | 13.44 | 4.67% | 38 |
| Mar 5, 2026 | 12.90 | 12.90 | 12.84 | 12.84 | 12.84 | 4.48% | 409 |
| Mar 4, 2026 | 11.18 | 12.30 | 11.18 | 12.29 | 12.29 | 4.51% | 149 |
| Mar 2, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 5.00% | 1,355 |
| Feb 27, 2026 | 11.43 | 11.43 | 11.20 | 11.20 | 11.20 | -0.09% | 181 |
| Feb 26, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -2.01% | 52 |
| Feb 25, 2026 | 10.94 | 11.48 | 10.40 | 11.44 | 11.44 | 4.57% | 2,369 |
| Feb 24, 2026 | 10.42 | 10.94 | 10.42 | 10.94 | 10.94 | 4.99% | 1,802 |
| Feb 23, 2026 | 11.50 | 11.50 | 10.42 | 10.42 | 10.42 | -4.93% | 3,552 |
| Feb 20, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 4.98% | 561 |
| Feb 19, 2026 | 9.95 | 10.44 | 9.46 | 10.44 | 10.44 | 4.92% | 2,711 |
| Feb 17, 2026 | 9.91 | 10.95 | 9.91 | 9.95 | 9.95 | -4.60% | 9,293 |
| Feb 16, 2026 | 10.97 | 10.97 | 10.43 | 10.43 | 10.43 | -4.92% | 988 |
| Feb 13, 2026 | 9.93 | 10.97 | 9.93 | 10.97 | 10.97 | 4.98% | 10,050 |
| Feb 12, 2026 | 10.45 | 11.55 | 10.45 | 10.45 | 10.45 | -5.00% | 2,676 |
| Feb 11, 2026 | 12.03 | 12.03 | 11.00 | 11.00 | 11.00 | -4.01% | 1,338 |
| Feb 10, 2026 | 11.46 | 11.46 | 10.38 | 11.46 | 11.46 | 4.95% | 18,472 |
| Feb 9, 2026 | 10.40 | 10.92 | 10.40 | 10.92 | 10.92 | 5.00% | 1,042 |
| Feb 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1,445 |
| Feb 5, 2026 | 9.98 | 10.40 | 9.98 | 10.40 | 10.40 | 4.21% | 1,851 |
| Feb 4, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 21 |
| Feb 3, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.96% | 65 |
| Feb 1, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -4.95% | 66 |
| Jan 29, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -2.01% | 5 |
| Jan 27, 2026 | 11.49 | 11.49 | 10.93 | 10.93 | 10.93 | -4.87% | 1,016 |
| Jan 23, 2026 | 12.33 | 12.33 | 11.49 | 11.49 | 11.49 | -4.96% | 1,020 |
| Jan 22, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.08% | 1,002 |
| Jan 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 302 |
| Jan 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 50 |
| Jan 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 500 |
| Jan 16, 2026 | 12.46 | 12.46 | 12.10 | 12.10 | 12.10 | -4.80% | 847 |
| Jan 14, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 304 |
| Jan 13, 2026 | 12.26 | 13.54 | 12.26 | 12.71 | 12.71 | -1.47% | 1,315 |
| Jan 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 126 |
| Jan 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1,013 |
| Jan 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.08% | 16 |
| Jan 7, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - | 50 |
| Jan 6, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 4.96% | 400 |
| Jan 5, 2026 | 12.25 | 12.30 | 11.18 | 12.30 | 12.30 | 4.68% | 1,319 |
| Jan 2, 2026 | 11.78 | 11.78 | 11.20 | 11.75 | 11.75 | -0.25% | 1,057 |
| Jan 1, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 250 |
| Dec 31, 2025 | 13.02 | 13.02 | 11.78 | 11.78 | 11.78 | -5.00% | 105 |
| Dec 30, 2025 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | 4.20% | 1,206 |
| Dec 26, 2025 | 11.30 | 11.90 | 10.83 | 11.90 | 11.90 | 4.39% | 680 |
| Dec 24, 2025 | 10.52 | 11.40 | 10.52 | 11.40 | 11.40 | 4.59% | 14,099 |
| Dec 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -4.97% | 5 |
| Dec 22, 2025 | 12.07 | 12.07 | 11.47 | 11.47 | 11.47 | -4.97% | 958 |
| Dec 19, 2025 | 12.11 | 12.11 | 12.07 | 12.07 | 12.07 | -4.96% | 1,510 |
| Dec 18, 2025 | 11.60 | 12.82 | 11.60 | 12.70 | 12.70 | 4.01% | 23,613 |
| Dec 17, 2025 | 13.49 | 13.49 | 12.21 | 12.21 | 12.21 | -4.98% | 7,045 |