Kanungo Financiers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	10.00	10.00	9.63	9.78	9.78	-3.46%	20,601
Oct 16, 2026	10.50	11.00	9.99	10.13	10.13	-3.62%	28,982
Oct 15, 2026	11.05	11.05	10.51	10.51	10.51	-4.97%	45
Oct 14, 2026	11.35	11.35	11.06	11.06	11.06	-2.38%	2,004
Oct 13, 2026	11.33	11.33	11.33	11.33	11.33	-4.95%	500
Oct 9, 2026	11.92	11.92	11.92	11.92	11.92	-4.87%	11
Oct 8, 2026	12.53	12.53	12.53	12.53	12.53	-4.93%	3,622
Oct 6, 2026	13.18	13.18	13.18	13.18	13.18	-4.97%	2,200
Oct 5, 2026	15.19	15.19	13.87	13.87	13.87	-5.00%	222
Oct 1, 2026	14.60	14.60	14.60	14.60	14.60	-	2
Sep 30, 2026	14.60	14.60	14.60	14.60	14.60	-	3
Sep 29, 2026	14.65	14.65	14.60	14.60	14.60	4.58%	51
Sep 25, 2026	13.96	13.96	13.96	13.96	13.96	4.96%	1
Sep 24, 2026	13.50	13.50	13.30	13.30	13.30	-5.00%	4,001
Sep 22, 2026	14.70	14.70	14.00	14.00	14.00	-	101
Sep 21, 2026	14.00	14.00	14.00	14.00	14.00	-	107
Sep 18, 2026	14.19	14.19	14.00	14.00	14.00	3.55%	155
Sep 15, 2026	13.52	13.52	13.52	13.52	13.52	-	2
Sep 11, 2026	13.52	13.52	13.52	13.52	13.52	4.97%	899
Sep 9, 2026	12.88	12.88	12.88	12.88	12.88	0.08%	3,851
Sep 7, 2026	12.87	12.87	12.87	12.87	12.87	-4.95%	1,025
Sep 4, 2026	13.54	13.54	13.54	13.54	13.54	-4.98%	1,501
Sep 3, 2026	15.25	15.25	14.25	14.25	14.25	-4.94%	1,160
Sep 2, 2026	15.00	15.00	13.61	14.99	14.99	4.68%	4,461
Sep 1, 2026	15.10	15.10	14.32	14.32	14.32	-4.98%	507
Aug 31, 2026	15.92	15.92	15.07	15.07	15.07	-4.98%	2,650
Aug 28, 2026	17.49	17.49	15.86	15.86	15.86	-4.97%	1,712
Aug 27, 2026	16.85	16.85	15.29	16.69	16.69	3.79%	6,107
Aug 26, 2026	16.08	16.08	16.08	16.08	16.08	4.89%	515
Aug 25, 2026	15.40	15.40	15.33	15.33	15.33	2.20%	3
Aug 24, 2026	15.45	15.45	15.00	15.00	15.00	1.63%	1,025
Aug 21, 2026	14.76	14.76	14.76	14.76	14.76	-	140
Aug 20, 2026	15.53	15.53	14.76	14.76	14.76	-4.96%	1,089
Aug 19, 2026	14.85	15.53	14.85	15.53	15.53	4.86%	493
Aug 18, 2026	14.82	14.82	14.81	14.81	14.81	4.89%	415
Aug 17, 2026	14.12	14.12	14.11	14.12	14.12	4.98%	3,395
Aug 14, 2026	13.45	13.45	13.44	13.45	13.45	5.00%	14,227
Aug 13, 2026	12.80	12.81	12.00	12.81	12.81	5.00%	32,941
Aug 12, 2026	12.34	12.34	12.20	12.20	12.20	3.65%	12
Aug 11, 2026	11.77	11.77	11.50	11.77	11.77	5.00%	2,185
Aug 10, 2026	11.32	12.00	11.21	11.21	11.21	-4.92%	45,567
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