Kanani Industries Limited (NSE:KANANIIND)
India · Delayed Price · Currency is INR 1.480
+0.110 (8.03%)
Apr 7, 2026, 10:30 AM IST
NSE:KANANIIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.27 | 1.40 | 1.12 | 1.26 | 1.26 | -0.79% | 417,834 |
| Apr 1, 2026 | 1.06 | 1.27 | 1.06 | 1.27 | 1.27 | 19.81% | 247,839 |
| Mar 30, 2026 | 1.14 | 1.17 | 1.02 | 1.06 | 1.06 | -8.62% | 376,483 |
| Mar 27, 2026 | 1.26 | 1.28 | 1.14 | 1.16 | 1.16 | -7.94% | 557,788 |
| Mar 25, 2026 | 1.31 | 1.32 | 1.24 | 1.26 | 1.26 | -1.56% | 148,046 |
| Mar 24, 2026 | 1.30 | 1.36 | 1.17 | 1.28 | 1.28 | - | 361,057 |
| Mar 23, 2026 | 1.37 | 1.37 | 1.17 | 1.28 | 1.28 | -5.19% | 213,347 |
| Mar 20, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 66,924 |
| Mar 19, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 113,531 |
| Mar 18, 2026 | 1.35 | 1.40 | 1.34 | 1.38 | 1.38 | 2.22% | 254,123 |
| Mar 17, 2026 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | 0.75% | 118,794 |
| Mar 16, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 99,296 |
| Mar 13, 2026 | 1.35 | 1.40 | 1.33 | 1.36 | 1.36 | 0.74% | 357,190 |
| Mar 12, 2026 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 149,295 |
| Mar 11, 2026 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | 1.47% | 129,038 |
| Mar 10, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 111,453 |
| Mar 9, 2026 | 1.36 | 1.38 | 1.30 | 1.34 | 1.34 | -1.47% | 133,303 |
| Mar 6, 2026 | 1.37 | 1.40 | 1.34 | 1.36 | 1.36 | -0.73% | 129,303 |
| Mar 5, 2026 | 1.30 | 1.44 | 1.30 | 1.37 | 1.37 | -2.84% | 367,897 |
| Mar 4, 2026 | 1.45 | 1.46 | 1.35 | 1.41 | 1.41 | -3.42% | 160,311 |
| Mar 2, 2026 | 1.49 | 1.51 | 1.40 | 1.46 | 1.46 | -3.31% | 227,114 |
| 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 |