Skip to main content
logo
Knowledge Realty Trust (BOM:544481)
India flag India · Delayed Price · Currency is INR
113.28
+0.55 (0.49%)
At close: Sep 11, 2026

BOM:544481 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026112.31113.50112.00113.28113.280.49%62,212
Sep 10, 2026113.30113.73112.65112.73112.73-0.52%16,897
Sep 9, 2026113.84113.84113.07113.32113.32-0.17%21,415
Sep 8, 2026113.49114.00113.15113.51113.510.32%104,295
Sep 7, 2026112.57113.64111.90113.15113.150.52%781,058
Sep 4, 2026113.84113.84111.75112.57112.570.57%343,901
Sep 3, 2026110.70114.90109.78111.93111.931.65%770,250
Sep 2, 2026109.01110.25109.00110.11110.110.43%341,758
Sep 1, 2026109.80109.99109.25109.64109.64-0.54%3,653,318
Aug 31, 2026111.65111.79109.51110.24110.24-2.68%237,954
Aug 28, 2026113.14113.57112.30113.28113.280.02%40,752
Aug 27, 2026114.00114.71112.81113.26113.260.07%14,362
Aug 26, 2026116.16116.62112.62113.18113.18-3.03%92,911
Aug 25, 2026116.00117.58115.92116.72116.72-0.15%11,273
Aug 24, 2026117.25117.25115.78116.89116.890.78%16,599
Aug 21, 2026116.00116.46115.50115.99115.99-0.07%17,775
Aug 20, 2026116.03116.49115.61116.07116.070.03%15,453
Aug 19, 2026115.27116.28114.35116.03116.030.68%5,282
Aug 18, 2026115.05115.93112.76115.25115.25-0.37%946,623
Aug 17, 2026116.95117.20115.47115.68115.68-0.23%11,114
Aug 14, 2026117.25117.25115.81115.95115.95-0.40%11,436
Aug 13, 2026117.79117.79116.00116.41116.41-0.77%3,387,367
Aug 12, 2026117.99117.99116.67117.31117.310.26%10,669
Aug 11, 2026117.18117.26116.45117.00117.00-0.15%11,042
Aug 10, 2026116.55117.57116.26117.18117.18-0.33%7,579
Aug 7, 2026117.50117.94117.02117.57117.570.14%6,641
Aug 6, 2026117.90117.90116.87117.40117.400.04%11,370
Aug 5, 2026118.49118.68116.23117.35117.35-0.13%7,159
Aug 4, 2026118.70118.70117.21117.50117.50-0.09%8,983
Aug 3, 2026118.48118.48117.50117.60117.60-0.68%8,171
Jul 31, 2026119.22119.22117.39118.40118.400.74%13,365
Jul 30, 2026120.00120.06118.76119.22117.531.03%22,201
Jul 29, 2026119.40119.76118.00118.01116.33-0.62%874,793
Jul 28, 2026118.60118.80117.08118.75117.060.64%4,376
Jul 27, 2026116.00118.38116.00118.00116.321.08%19,622
Jul 24, 2026116.78116.90116.04116.74115.080.53%1,521
Jul 23, 2026116.90117.00116.01116.12114.47-0.27%6,149
Jul 22, 2026116.20116.72116.04116.43114.770.23%17,420
Jul 21, 2026115.55116.60115.14116.16114.510.32%23,556
Jul 20, 2026115.88115.89115.17115.79114.140.39%4,995
Jul 17, 2026115.80116.99115.15115.34113.70-0.42%11,495
Jul 16, 2026115.12116.59115.12115.83114.18-0.32%1,834
Jul 15, 2026115.31116.94115.31116.20114.550.57%12,555
Jul 14, 2026116.45116.45115.20115.54113.90-0.36%9,833
Jul 13, 2026115.79116.00115.37115.96114.310.30%2,820
Jul 10, 2026115.09115.95115.09115.61113.970.43%11,441
Jul 9, 2026117.80117.80114.85115.11113.47-0.20%13,455
Jul 8, 2026115.74116.02115.20115.34113.70-0.44%2,449
Jul 7, 2026116.50116.50115.07115.85114.200.28%1,477
Jul 6, 2026115.00115.91115.00115.53113.890.49%9,183