Kanani Industries Limited (NSE:KANANIIND)
India · Delayed Price · Currency is INR 1.940
+0.030 (1.57%)
Oct 27, 2025, 9:30 AM IST
Kanani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | 0.53% | 162,344 |
| Oct 23, 2025 | 1.93 | 1.95 | 1.88 | 1.90 | 1.90 | -1.04% | 464,714 |
| 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 | - | 161,253 |
| Oct 17, 2025 | 1.91 | 1.93 | 1.89 | 1.91 | 1.91 | 0.53% | 126,263 |
| Oct 16, 2025 | 1.90 | 1.94 | 1.87 | 1.90 | 1.90 | - | 200,343 |
| Oct 15, 2025 | 1.94 | 1.95 | 1.90 | 1.90 | 1.90 | -1.04% | 282,315 |
| Oct 14, 2025 | 1.93 | 1.95 | 1.92 | 1.92 | 1.92 | -0.52% | 104,986 |
| Oct 13, 2025 | 1.99 | 2.03 | 1.92 | 1.93 | 1.93 | -2.53% | 429,398 |
| Oct 10, 2025 | 1.98 | 2.04 | 1.96 | 1.98 | 1.98 | 2.06% | 322,708 |
| Oct 9, 2025 | 1.99 | 2.00 | 1.94 | 1.94 | 1.94 | -1.02% | 226,243 |
| Oct 8, 2025 | 1.95 | 1.99 | 1.93 | 1.96 | 1.96 | 1.55% | 570,470 |
| Oct 7, 2025 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -0.52% | 146,745 |
| Oct 6, 2025 | 1.96 | 1.97 | 1.91 | 1.94 | 1.94 | 0.52% | 187,308 |
| 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 | - | 173,968 |
| Sep 30, 2025 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | - | 127,678 |
| Sep 29, 2025 | 1.96 | 1.99 | 1.87 | 1.93 | 1.93 | -1.53% | 273,012 |
| Sep 26, 2025 | 1.98 | 2.00 | 1.92 | 1.96 | 1.96 | - | 261,887 |
| Sep 25, 2025 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | - | 143,347 |
| Sep 24, 2025 | 1.95 | 1.99 | 1.95 | 1.96 | 1.96 | - | 176,620 |
| Sep 23, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 0.51% | 153,910 |
| Sep 22, 2025 | 1.97 | 2.10 | 1.93 | 1.95 | 1.95 | 1.04% | 657,221 |
| Sep 19, 2025 | 1.83 | 1.98 | 1.83 | 1.93 | 1.93 | -2.03% | 356,102 |
| Sep 18, 2025 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | - | 136,610 |
| 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 |