Kanani Industries Limited (NSE:KANANIIND)
India · Delayed Price · Currency is INR 1.730
-0.010 (-0.57%)
At close: Dec 5, 2025
Kanani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | -0.57% | 104,302 |
| Dec 4, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | 1.16% | 188,764 |
| Dec 3, 2025 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -1.15% | 145,081 |
| Dec 2, 2025 | 1.71 | 1.77 | 1.70 | 1.74 | 1.74 | 1.75% | 179,693 |
| Dec 1, 2025 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | -1.16% | 107,387 |
| Nov 28, 2025 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | - | 124,228 |
| Nov 27, 2025 | 1.76 | 1.78 | 1.62 | 1.73 | 1.73 | -1.14% | 239,398 |
| Nov 26, 2025 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | - | 165,661 |
| Nov 25, 2025 | 1.79 | 1.81 | 1.73 | 1.75 | 1.75 | -0.57% | 309,025 |
| Nov 24, 2025 | 1.90 | 1.92 | 1.75 | 1.76 | 1.76 | -5.38% | 606,166 |
| Nov 21, 2025 | 1.88 | 1.92 | 1.85 | 1.86 | 1.86 | -1.06% | 87,211 |
| Nov 20, 2025 | 1.81 | 1.93 | 1.80 | 1.88 | 1.88 | 4.44% | 523,532 |
| Nov 19, 2025 | 1.82 | 1.84 | 1.79 | 1.80 | 1.80 | -0.55% | 151,617 |
| Nov 18, 2025 | 1.81 | 1.85 | 1.81 | 1.81 | 1.81 | 0.56% | 134,221 |
| Nov 17, 2025 | 1.78 | 1.86 | 1.78 | 1.80 | 1.80 | 1.12% | 209,511 |
| Nov 14, 2025 | 1.83 | 1.87 | 1.76 | 1.78 | 1.78 | -3.78% | 265,713 |
| Nov 13, 2025 | 1.82 | 1.90 | 1.81 | 1.85 | 1.85 | 2.78% | 339,818 |
| Nov 12, 2025 | 1.82 | 1.85 | 1.80 | 1.80 | 1.80 | 0.56% | 130,554 |
| Nov 11, 2025 | 1.79 | 1.85 | 1.75 | 1.79 | 1.79 | -0.56% | 196,714 |
| Nov 10, 2025 | 1.85 | 1.88 | 1.79 | 1.80 | 1.80 | -1.64% | 267,386 |
| Nov 7, 2025 | 1.88 | 1.91 | 1.81 | 1.83 | 1.83 | -2.66% | 293,030 |
| Nov 6, 2025 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -0.53% | 177,426 |
| Nov 4, 2025 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 138,424 |
| Nov 3, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -0.52% | 253,447 |
| Oct 31, 2025 | 1.91 | 1.94 | 1.90 | 1.91 | 1.91 | - | 94,819 |
| Oct 30, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | - | 108,815 |
| Oct 29, 2025 | 1.89 | 1.93 | 1.89 | 1.91 | 1.91 | 0.53% | 215,014 |
| Oct 28, 2025 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | 78,074 |
| Oct 27, 2025 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | - | 161,658 |
| Oct 24, 2025 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | 0.53% | 161,838 |
| Oct 23, 2025 | 1.93 | 1.95 | 1.88 | 1.90 | 1.90 | -1.04% | 464,516 |
| Oct 21, 2025 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | 0.52% | 106,662 |
| Oct 20, 2025 | 1.93 | 1.99 | 1.91 | 1.91 | 1.91 | - | 158,213 |
| Oct 17, 2025 | 1.91 | 1.93 | 1.89 | 1.91 | 1.91 | 0.53% | 125,860 |
| Oct 16, 2025 | 1.90 | 1.94 | 1.87 | 1.90 | 1.90 | - | 197,343 |
| Oct 15, 2025 | 1.94 | 1.95 | 1.90 | 1.90 | 1.90 | -1.04% | 277,515 |
| Oct 14, 2025 | 1.93 | 1.95 | 1.92 | 1.92 | 1.92 | -0.52% | 103,511 |
| Oct 13, 2025 | 1.99 | 2.03 | 1.92 | 1.93 | 1.93 | -2.53% | 428,568 |
| Oct 10, 2025 | 1.98 | 2.04 | 1.96 | 1.98 | 1.98 | 2.06% | 321,459 |
| Oct 9, 2025 | 1.99 | 2.00 | 1.94 | 1.94 | 1.94 | -1.02% | 226,054 |
| Oct 8, 2025 | 1.95 | 1.99 | 1.93 | 1.96 | 1.96 | 1.55% | 570,469 |
| Oct 7, 2025 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -0.52% | 139,456 |
| Oct 6, 2025 | 1.96 | 1.97 | 1.91 | 1.94 | 1.94 | 0.52% | 186,719 |
| Oct 3, 2025 | 1.93 | 1.97 | 1.91 | 1.93 | 1.93 | - | 280,016 |
| Oct 1, 2025 | 1.91 | 1.97 | 1.91 | 1.93 | 1.93 | - | 171,157 |
| Sep 30, 2025 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | - | 120,261 |
| Sep 29, 2025 | 1.96 | 1.99 | 1.87 | 1.93 | 1.93 | -1.53% | 271,849 |
| Sep 26, 2025 | 1.98 | 2.00 | 1.92 | 1.96 | 1.96 | - | 261,687 |
| Sep 25, 2025 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | - | 142,769 |
| Sep 24, 2025 | 1.95 | 1.99 | 1.95 | 1.96 | 1.96 | - | 171,487 |