Kanungo Financiers Limited (BOM:540515)
India · Delayed Price · Currency is INR 12.38
-0.63 (-4.84%)
At close: Aug 6, 2026
Kanungo Financiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 11.77 | 11.79 | 11.77 | 11.79 | 11.79 | -4.77% | 42,900 |
| Aug 6, 2026 | 12.36 | 13.66 | 12.36 | 12.38 | 12.38 | -4.84% | 43,484 |
| Aug 5, 2026 | 13.19 | 13.19 | 13.00 | 13.01 | 13.01 | 3.50% | 80,980 |
| Aug 4, 2026 | 12.56 | 12.57 | 12.56 | 12.57 | 12.57 | 4.92% | 62,035 |
| Aug 3, 2026 | 12.57 | 12.57 | 11.98 | 11.98 | 11.98 | - | 78,873 |
| Jul 31, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 5.00% | 1,084 |
| Jul 30, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 4.97% | 510 |
| Jul 29, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 4.92% | 500 |
| Jul 28, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 4.96% | 35,700 |
| Jul 27, 2026 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 5.00% | 12,842 |
| Jul 24, 2026 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | 4.10% | 12,293 |
| Jul 23, 2026 | 9.26 | 9.26 | 9.03 | 9.03 | 9.03 | -4.95% | 11,106 |
| Jul 22, 2026 | 9.50 | 9.55 | 9.50 | 9.50 | 9.50 | 4.40% | 1,403 |
| Jul 21, 2026 | 8.55 | 9.10 | 8.53 | 9.10 | 9.10 | 1.45% | 2,950 |
| Jul 20, 2026 | 8.98 | 8.98 | 8.97 | 8.97 | 8.97 | -0.11% | 10,545 |
| Jul 17, 2026 | 9.05 | 9.05 | 8.36 | 8.98 | 8.98 | 2.63% | 39,351 |
| Jul 16, 2026 | 9.12 | 9.12 | 8.75 | 8.75 | 8.75 | - | 35 |
| Jul 15, 2026 | 8.00 | 8.75 | 8.00 | 8.75 | 8.75 | 4.04% | 5,330 |
| Jul 14, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -4.97% | 2 |
| Jul 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 90 |
| Jul 8, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 4.12% | 599 |
| Jul 7, 2026 | 8.90 | 8.90 | 8.50 | 8.50 | 8.50 | -0.12% | 1,064 |
| Jul 6, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -3.30% | 300 |
| Jul 3, 2026 | 8.46 | 9.29 | 8.42 | 8.80 | 8.80 | -0.56% | 8,690 |
| Jul 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.84% | 2 |
| Jul 1, 2026 | 8.70 | 9.35 | 8.70 | 9.30 | 9.30 | 2.20% | 268 |
| Jun 30, 2026 | 9.84 | 9.84 | 9.10 | 9.10 | 9.10 | -2.99% | 55 |
| Jun 29, 2026 | 10.34 | 10.34 | 9.38 | 9.38 | 9.38 | -4.96% | 2,132 |
| Jun 25, 2026 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 5.00% | 41,834 |
| Jun 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.79% | 12,000 |
| Jun 23, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 4.91% | 2,450 |
| Jun 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.68% | 5 |
| Jun 18, 2026 | 9.00 | 9.00 | 8.97 | 8.97 | 8.97 | -4.98% | 41,625 |
| Jun 17, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -4.93% | 7,600 |
| Jun 16, 2026 | 10.00 | 10.00 | 9.93 | 9.93 | 9.93 | -4.98% | 100 |
| Jun 15, 2026 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | 3.98% | 4,000 |
| Jun 12, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 4.91% | 29,001 |
| Jun 11, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 4.93% | 12,854 |
| Jun 10, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 4.94% | 7,197 |
| Jun 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.95% | 27,825 |
| Jun 8, 2026 | 7.90 | 8.29 | 7.90 | 8.29 | 8.29 | 4.94% | 4,950 |
| Jun 4, 2026 | 7.82 | 7.90 | 7.82 | 7.90 | 7.90 | -4.01% | 210 |
| Jun 2, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -4.97% | 5 |
| Jun 1, 2026 | 9.01 | 9.01 | 8.66 | 8.66 | 8.66 | -3.88% | 2,049 |
| May 29, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 651 |
| May 27, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% | 1,076 |
| May 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,000 |
| May 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 100 |
| May 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | 1 |
| May 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.33% | 1,027 |