Skip to main content
logo
Knowledge Realty Trust (BOM:544481)
India flag India · Delayed Price · Currency is INR
115.99
-0.08 (-0.07%)
At close: Aug 21, 2026

BOM:544481 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 2026116.85116.85114.85114.97113.34-0.35%1,567,358
Jul 2, 2026115.99115.99115.04115.37113.730.35%3,045
Jul 1, 2026116.00116.04114.64114.97113.34-0.48%9,018
Jun 30, 2026115.55116.49115.31115.53113.89-0.42%443,332
Jun 29, 2026115.20116.34114.74116.02114.370.71%18,942
Jun 25, 2026115.60116.56115.15115.20113.56-0.84%10,507
Jun 24, 2026116.57116.88116.01116.18114.530.15%4,814
Jun 23, 2026117.00117.10115.90116.01114.36-0.51%5,798
Jun 22, 2026117.06117.58116.51116.60114.94-0.16%14,572
Jun 19, 2026116.80118.11115.63116.79115.13-0.09%161,745
Jun 18, 2026116.78117.00116.12116.89115.230.43%3,026
Jun 17, 2026116.21117.00116.08116.39114.740.15%12,060
Jun 16, 2026117.51117.51116.01116.21114.56-1.37%24,683
Jun 15, 2026116.96118.16116.64117.82116.141.01%7,516
Jun 12, 2026117.99118.50115.57116.64114.98-0.70%28,310