Kanani Industries Limited (NSE:KANANIIND)
India · Delayed Price · Currency is INR 1.460
-0.050 (-3.31%)
Mar 2, 2026, 3:29 PM IST
Kanani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.49 | 1.51 | 1.40 | 1.46 | - | -3.31% | 102,092 |
| Feb 27, 2026 | 1.52 | 1.55 | 1.49 | 1.51 | 1.51 | -1.31% | 122,833 |
| Feb 26, 2026 | 1.51 | 1.56 | 1.48 | 1.53 | 1.53 | 1.32% | 260,491 |
| Feb 25, 2026 | 1.51 | 1.55 | 1.47 | 1.51 | 1.51 | -0.66% | 159,701 |
| Feb 24, 2026 | 1.55 | 1.56 | 1.49 | 1.52 | 1.52 | -1.30% | 154,217 |
| Feb 23, 2026 | 1.57 | 1.59 | 1.53 | 1.54 | 1.54 | -1.91% | 146,459 |
| Feb 20, 2026 | 1.56 | 1.62 | 1.56 | 1.57 | 1.57 | -0.63% | 111,310 |
| Feb 19, 2026 | 1.64 | 1.68 | 1.52 | 1.58 | 1.58 | -1.25% | 208,090 |
| Feb 18, 2026 | 1.55 | 1.63 | 1.55 | 1.60 | 1.60 | 3.23% | 118,339 |
| Feb 17, 2026 | 1.60 | 1.64 | 1.53 | 1.55 | 1.55 | -3.13% | 213,244 |
| Feb 16, 2026 | 1.62 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 116,912 |
| Feb 13, 2026 | 1.64 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 137,770 |
| Feb 12, 2026 | 1.65 | 1.72 | 1.63 | 1.68 | 1.68 | -1.18% | 117,559 |
| Feb 11, 2026 | 1.72 | 1.72 | 1.50 | 1.70 | 1.70 | -0.58% | 243,089 |
| Feb 10, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | - | 71,070 |
| Feb 9, 2026 | 1.74 | 1.75 | 1.69 | 1.71 | 1.71 | -0.58% | 255,048 |
| Feb 6, 2026 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | 2.38% | 103,348 |
| Feb 5, 2026 | 1.72 | 1.73 | 1.68 | 1.68 | 1.68 | - | 148,501 |
| Feb 4, 2026 | 1.60 | 1.74 | 1.57 | 1.68 | 1.68 | 6.33% | 399,598 |
| Feb 3, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | 0.64% | 304,002 |
| Feb 2, 2026 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | 0.64% | 187,184 |
| Feb 1, 2026 | 1.55 | 1.60 | 1.53 | 1.56 | 1.56 | 0.65% | 152,637 |
| Jan 30, 2026 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 0.65% | 155,273 |
| Jan 29, 2026 | 1.56 | 1.58 | 1.51 | 1.54 | 1.54 | -0.65% | 358,302 |
| Jan 28, 2026 | 1.52 | 1.60 | 1.51 | 1.55 | 1.55 | 1.97% | 249,603 |
| Jan 27, 2026 | 1.51 | 1.57 | 1.50 | 1.52 | 1.52 | - | 265,245 |
| Jan 23, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 229,617 |
| Jan 22, 2026 | 1.55 | 1.58 | 1.52 | 1.54 | 1.54 | - | 162,515 |
| Jan 21, 2026 | 1.56 | 1.62 | 1.53 | 1.54 | 1.54 | -2.53% | 138,429 |
| Jan 20, 2026 | 1.62 | 1.63 | 1.55 | 1.58 | 1.58 | -2.47% | 230,660 |
| Jan 19, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | - | 157,659 |
| Jan 16, 2026 | 1.61 | 1.68 | 1.60 | 1.62 | 1.62 | 0.62% | 130,144 |
| Jan 14, 2026 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | - | 100,244 |
| Jan 13, 2026 | 1.58 | 1.67 | 1.58 | 1.61 | 1.61 | 0.63% | 101,578 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.45 | 1.60 | 1.60 | -4.19% | 255,626 |
| Jan 9, 2026 | 1.69 | 1.72 | 1.66 | 1.67 | 1.67 | -1.18% | 126,866 |
| Jan 8, 2026 | 1.68 | 1.77 | 1.68 | 1.69 | 1.69 | -1.17% | 203,522 |
| Jan 7, 2026 | 1.71 | 1.74 | 1.65 | 1.71 | 1.71 | - | 355,132 |
| Jan 6, 2026 | 1.75 | 1.77 | 1.70 | 1.71 | 1.71 | - | 207,233 |
| Jan 5, 2026 | 1.75 | 1.77 | 1.69 | 1.71 | 1.71 | -1.72% | 201,519 |
| Jan 2, 2026 | 1.71 | 1.75 | 1.69 | 1.74 | 1.74 | 2.96% | 165,056 |
| Jan 1, 2026 | 1.64 | 1.71 | 1.64 | 1.69 | 1.69 | 1.81% | 186,716 |
| Dec 31, 2025 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | - | 149,998 |
| Dec 30, 2025 | 1.63 | 1.70 | 1.63 | 1.66 | 1.66 | 2.47% | 157,761 |
| Dec 29, 2025 | 1.64 | 1.69 | 1.61 | 1.62 | 1.62 | -1.22% | 169,552 |
| Dec 26, 2025 | 1.70 | 1.71 | 1.61 | 1.64 | 1.64 | -3.53% | 244,613 |
| Dec 24, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 125,330 |
| Dec 23, 2025 | 1.70 | 1.75 | 1.67 | 1.69 | 1.69 | -2.31% | 201,388 |
| Dec 22, 2025 | 1.73 | 1.76 | 1.68 | 1.73 | 1.73 | 2.37% | 284,786 |
| Dec 19, 2025 | 1.69 | 1.73 | 1.66 | 1.69 | 1.69 | - | 197,081 |