Kanungo Financiers Limited (BOM:540515)
India · Delayed Price · Currency is INR 8.74
+0.13 (1.51%)
At close: May 12, 2026
Kanungo Financiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.62 | 8.74 | 8.62 | 8.74 | 8.74 | 1.51% | 4,256 |
| May 11, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 5.00% | 6,461 |
| May 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.09% | 1 |
| May 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.89% | 2 |
| May 6, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 1 |
| May 4, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 4.90% | 7,750 |
| Apr 29, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -4.99% | 4,000 |
| Apr 28, 2026 | 9.01 | 9.02 | 9.01 | 9.02 | 9.02 | -0.33% | 170 |
| Apr 27, 2026 | 9.52 | 9.52 | 9.05 | 9.05 | 9.05 | -4.94% | 521 |
| Apr 24, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -4.80% | 1 |
| Apr 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.75% | 7 |
| Apr 22, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -4.94% | 1,280 |
| Apr 21, 2026 | 12.06 | 12.06 | 10.93 | 10.93 | 10.93 | -4.96% | 255 |
| Apr 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.77% | 2 |
| Apr 17, 2026 | 11.40 | 11.95 | 11.40 | 11.95 | 11.95 | 4.82% | 197 |
| Apr 16, 2026 | 11.97 | 11.97 | 11.40 | 11.40 | 11.40 | - | 1,024 |
| Apr 15, 2026 | 12.47 | 12.47 | 11.40 | 11.40 | 11.40 | -5.00% | 10,929 |
| Apr 13, 2026 | 12.03 | 12.03 | 12.00 | 12.00 | 12.00 | 4.62% | 45 |
| Apr 10, 2026 | 11.57 | 11.58 | 11.47 | 11.47 | 11.47 | 3.99% | 12,269 |
| Apr 9, 2026 | 10.87 | 11.03 | 10.87 | 11.03 | 11.03 | 4.95% | 3,944 |
| Apr 8, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 5.00% | 1,779 |
| Apr 7, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 4.93% | 8,707 |
| Apr 6, 2026 | 10.40 | 10.40 | 9.54 | 9.54 | 9.54 | -4.98% | 74,509 |
| Apr 2, 2026 | 10.11 | 10.11 | 10.04 | 10.04 | 10.04 | -4.92% | 801 |
| Apr 1, 2026 | 10.88 | 10.88 | 10.56 | 10.56 | 10.56 | 1.44% | 5 |
| Mar 30, 2026 | 9.44 | 10.42 | 9.44 | 10.41 | 10.41 | 4.83% | 539 |
| Mar 27, 2026 | 10.01 | 10.01 | 9.93 | 9.93 | 9.93 | -4.98% | 1,042 |
| Mar 25, 2026 | 10.45 | 10.98 | 10.45 | 10.45 | 10.45 | -5.00% | 3,311 |
| Mar 24, 2026 | 10.71 | 11.00 | 10.71 | 11.00 | 11.00 | -1.79% | 301 |
| Mar 20, 2026 | 10.51 | 11.20 | 10.51 | 11.20 | 11.20 | 1.91% | 301 |
| Mar 19, 2026 | 11.15 | 11.15 | 10.13 | 10.99 | 10.99 | 3.48% | 1,973 |
| Mar 18, 2026 | 9.81 | 10.69 | 9.80 | 10.62 | 10.62 | 3.01% | 1,165 |
| Mar 17, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -4.98% | 7 |
| Mar 16, 2026 | 11.07 | 11.07 | 10.85 | 10.85 | 10.85 | -1.99% | 7 |
| Mar 13, 2026 | 12.23 | 12.23 | 11.07 | 11.07 | 11.07 | -4.98% | 1,242 |
| Mar 12, 2026 | 11.90 | 11.90 | 11.65 | 11.65 | 11.65 | -4.04% | 4 |
| Mar 11, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -4.93% | 210 |
| Mar 10, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -4.99% | 201 |
| Mar 9, 2026 | 14.11 | 14.11 | 13.44 | 13.44 | 13.44 | - | 45 |
| 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 |