Kanungo Financiers Limited (BOM:540515)
India · Delayed Price · Currency is INR 13.54
-0.71 (-4.98%)
At close: Sep 4, 2026
Kanungo Financiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |