Skip to main content
logo
Knack Packaging Limited (BOM:544814)
India flag India · Delayed Price · Currency is INR
183.90
+4.60 (2.57%)
At close: Sep 17, 2026

BOM:544814 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2026181.05185.15180.95183.90183.902.57%27,100
Sep 16, 2026178.00182.15171.40179.30179.300.50%286,065
Sep 15, 2026182.60183.65177.20178.40178.40-2.73%131,380
Sep 11, 2026188.10188.10181.70183.40183.40-1.90%21,530
Sep 10, 2026183.45189.25183.25186.95186.952.52%84,194
Sep 9, 2026184.55185.95181.00182.35182.35-0.79%32,685
Sep 8, 2026185.45186.40183.00183.80183.80-1.16%79,741
Sep 7, 2026187.90188.00185.00185.95185.95-0.80%85,189
Sep 4, 2026188.55189.50186.70187.45187.45-0.61%43,199
Sep 3, 2026188.25192.70188.00188.60188.600.40%37,605
Sep 2, 2026191.35191.35186.45187.85187.85-1.24%32,415
Sep 1, 2026191.35195.90189.45190.20190.20-0.18%70,614
Aug 31, 2026194.95194.95188.85190.55190.55-1.01%26,353
Aug 28, 2026194.00196.00190.85192.50192.500.23%45,948
Aug 27, 2026194.55195.55190.50192.05192.05-1.44%70,743
Aug 26, 2026198.95202.00192.20194.85194.85-0.89%157,959
Aug 25, 2026202.35204.90194.50196.60196.60-2.75%178,293
Aug 24, 2026209.85209.85201.35202.15202.15-0.61%41,419
Aug 21, 2026209.35209.35202.25203.40203.40-2.75%55,306
Aug 20, 2026199.30210.80198.85209.15209.154.60%157,842
Aug 19, 2026204.00204.60198.35199.95199.95-2.20%138,131
Aug 18, 2026207.95208.35203.00204.45204.45-1.33%41,836
Aug 17, 2026208.55215.10201.50207.20207.20-0.10%191,312
Aug 14, 2026205.95211.55202.20207.40207.401.49%74,119
Aug 13, 2026202.05207.95202.05204.35204.350.12%64,285
Aug 12, 2026208.85209.75200.80204.10204.10-1.76%142,696
Aug 11, 2026218.15218.15205.75207.75207.75-3.51%79,232
Aug 10, 2026215.10221.90210.00215.30215.303.41%379,923
Aug 7, 2026201.25211.30201.25208.20208.200.10%208,799
Aug 6, 2026214.95216.00205.70208.00208.00-2.44%130,272
Aug 5, 2026198.85214.95198.50213.20213.207.19%495,339
Aug 4, 2026196.25203.95196.25198.90198.900.96%61,987
Aug 3, 2026191.30202.75191.30197.00197.003.44%248,199
Jul 31, 2026190.00192.10189.00190.45190.45-0.21%80,998
Jul 30, 2026184.80191.95184.80190.85190.850.37%125,722
Jul 29, 2026194.10194.10188.30190.15190.15-0.83%113,829
Jul 28, 2026201.00201.00189.20191.75191.75-2.81%127,241
Jul 27, 2026195.40205.60195.40197.30197.301.31%141,623
Jul 24, 2026190.55196.00188.45194.75194.750.62%206,655
Jul 23, 2026188.55201.45188.55193.55193.551.60%306,028
Jul 22, 2026191.55196.30189.15190.50190.50-2.08%210,502
Jul 21, 2026186.20196.60186.20194.55194.553.10%261,025
Jul 20, 2026192.25197.65188.05188.70188.70-1.28%189,745
Jul 17, 2026194.05198.15189.65191.15191.15-1.70%157,310
Jul 16, 2026205.00205.25193.25194.45194.45-3.45%130,694
Jul 15, 2026206.80209.65200.05201.40201.40-2.09%199,091
Jul 14, 2026205.00209.60197.50205.70205.70-0.99%523,277
Jul 13, 2026209.90217.30203.15207.75207.75-1.05%852,256
Jul 10, 2026198.25220.85197.35209.95209.957.92%781,017
Jul 9, 2026185.55203.90185.55194.55194.556.49%733,706