Skip to main content
logo
Knowledge Realty Trust (BOM:544481)
India flag India · Delayed Price · Currency is INR
112.43
-0.06 (-0.05%)
At close: Oct 6, 2026

BOM:544481 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2026112.60112.60112.00112.25112.25-0.16%73,903
Oct 6, 2026113.29113.29111.75112.43112.43-0.05%15,479
Oct 5, 2026112.31113.69112.18112.49112.490.22%11,129
Oct 1, 2026114.30114.30112.05112.24112.24-0.92%14,372
Sep 30, 2026113.85113.85112.55113.28113.28-0.09%14,785
Sep 29, 2026113.79113.99112.52113.38113.380.48%10,052
Sep 28, 2026113.95114.02112.77112.84112.84-0.77%21,452
Sep 25, 2026113.85114.06113.40113.71113.71-0.05%4,931
Sep 24, 2026114.15114.15113.55113.77113.770.08%11,375
Sep 23, 2026113.98114.03113.11113.68113.68-0.10%1,850,686
Sep 22, 2026114.48114.48113.22113.79113.790.07%458,678
Sep 21, 2026113.11113.95113.11113.71113.71-0.12%14,497
Sep 18, 2026113.36114.05112.80113.85113.850.19%28,067
Sep 17, 2026112.81113.88112.81113.63113.630.25%18,217
Sep 16, 2026113.45113.61112.75113.35113.35-0.09%35,121
Sep 15, 2026113.00113.76113.00113.45113.450.15%42,306
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