Kanani Industries Limited (NSE:KANANIIND)
India · Delayed Price · Currency is INR 1.970
+0.010 (0.51%)
Sep 18, 2025, 3:29 PM IST
Kanani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | - | 219,758 |
| Sep 16, 2025 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | - | 234,329 |
| Sep 15, 2025 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | 0.51% | 279,762 |
| Sep 12, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.51% | 242,445 |
| Sep 11, 2025 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | - | 141,837 |
| Sep 10, 2025 | 1.97 | 2.03 | 1.96 | 1.97 | 1.97 | - | 232,622 |
| Sep 9, 2025 | 1.99 | 2.00 | 1.95 | 1.97 | 1.97 | 0.51% | 363,336 |
| Sep 8, 2025 | 2.05 | 2.15 | 1.94 | 1.96 | 1.96 | - | 720,118 |
| Sep 5, 2025 | 2.09 | 2.10 | 1.92 | 1.96 | 1.96 | -5.31% | 2,020,935 |
| Sep 4, 2025 | 2.07 | 2.10 | 2.03 | 2.07 | 2.07 | 1.97% | 176,059 |
| Sep 3, 2025 | 2.01 | 2.07 | 1.98 | 2.03 | 2.03 | 1.00% | 273,507 |
| Sep 2, 2025 | 2.09 | 2.10 | 1.98 | 2.01 | 2.01 | - | 670,383 |
| Sep 1, 2025 | 2.14 | 2.27 | 2.01 | 2.01 | 2.01 | -4.74% | 1,155,235 |
| Aug 29, 2025 | 1.93 | 2.11 | 1.79 | 2.11 | 2.11 | 9.90% | 1,134,245 |
| Aug 28, 2025 | 1.97 | 2.13 | 1.85 | 1.92 | 1.92 | -2.54% | 330,687 |
| Aug 26, 2025 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | - | 111,576 |
| Aug 25, 2025 | 1.96 | 2.05 | 1.96 | 1.97 | 1.97 | 1.03% | 150,715 |
| Aug 22, 2025 | 1.97 | 2.01 | 1.92 | 1.95 | 1.95 | -2.01% | 156,058 |
| Aug 21, 2025 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | -0.50% | 77,915 |
| Aug 20, 2025 | 1.98 | 2.03 | 1.98 | 2.00 | 2.00 | - | 85,406 |
| Aug 19, 2025 | 2.01 | 2.04 | 1.97 | 2.00 | 2.00 | -0.50% | 131,750 |
| Aug 18, 2025 | 2.00 | 2.08 | 1.80 | 2.01 | 2.01 | 3.08% | 137,227 |
| Aug 14, 2025 | 2.04 | 2.04 | 1.81 | 1.95 | 1.95 | -2.50% | 213,940 |
| Aug 13, 2025 | 2.02 | 2.05 | 1.99 | 2.00 | 2.00 | -0.50% | 153,189 |
| Aug 12, 2025 | 1.95 | 2.04 | 1.91 | 2.01 | 2.01 | 1.52% | 137,529 |
| Aug 11, 2025 | 2.00 | 2.03 | 1.93 | 1.98 | 1.98 | 1.02% | 102,833 |
| Aug 8, 2025 | 2.08 | 2.08 | 1.90 | 1.96 | 1.96 | -1.51% | 195,270 |
| Aug 7, 2025 | 2.00 | 2.05 | 1.97 | 1.99 | 1.99 | -1.49% | 168,120 |
| Aug 6, 2025 | 2.06 | 2.07 | 2.00 | 2.02 | 2.02 | - | 106,044 |
| Aug 5, 2025 | 2.02 | 2.07 | 2.01 | 2.02 | 2.02 | 0.50% | 158,547 |
| Aug 4, 2025 | 2.00 | 2.09 | 1.99 | 2.01 | 2.01 | 0.50% | 257,223 |
| Aug 1, 2025 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | -0.50% | 124,030 |
| Jul 31, 2025 | 1.99 | 2.03 | 1.97 | 2.01 | 2.01 | - | 133,006 |
| Jul 30, 2025 | 2.01 | 2.04 | 2.00 | 2.01 | 2.01 | - | 91,684 |
| Jul 29, 2025 | 2.01 | 2.13 | 2.00 | 2.01 | 2.01 | -1.47% | 146,934 |
| Jul 28, 2025 | 2.03 | 2.09 | 2.03 | 2.04 | 2.04 | -0.49% | 145,346 |
| Jul 25, 2025 | 2.07 | 2.10 | 2.04 | 2.05 | 2.05 | -0.97% | 122,040 |
| Jul 24, 2025 | 2.12 | 2.13 | 2.06 | 2.07 | 2.07 | -0.48% | 124,616 |
| Jul 23, 2025 | 2.07 | 2.12 | 2.07 | 2.08 | 2.08 | -0.48% | 154,413 |
| Jul 22, 2025 | 2.10 | 2.12 | 2.08 | 2.09 | 2.09 | -0.48% | 87,348 |
| Jul 21, 2025 | 2.10 | 2.13 | 2.09 | 2.10 | 2.10 | - | 183,072 |
| Jul 18, 2025 | 2.12 | 2.14 | 2.09 | 2.10 | 2.10 | - | 174,690 |
| Jul 17, 2025 | 2.10 | 2.13 | 2.10 | 2.10 | 2.10 | - | 102,399 |
| Jul 16, 2025 | 2.11 | 2.14 | 2.10 | 2.10 | 2.10 | -0.47% | 136,954 |
| Jul 15, 2025 | 2.14 | 2.14 | 2.09 | 2.11 | 2.11 | -0.94% | 149,185 |
| Jul 14, 2025 | 2.10 | 2.15 | 2.07 | 2.13 | 2.13 | 0.47% | 246,174 |
| Jul 11, 2025 | 2.15 | 2.15 | 2.10 | 2.12 | 2.12 | 0.47% | 148,598 |
| Jul 10, 2025 | 2.11 | 2.16 | 2.10 | 2.11 | 2.11 | - | 181,488 |
| Jul 9, 2025 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -0.94% | 89,926 |
| Jul 8, 2025 | 2.16 | 2.16 | 2.12 | 2.13 | 2.13 | - | 166,245 |