Kanani Industries Limited (NSE:KANANIIND)
India · Delayed Price · Currency is INR 1.520
+0.010 (0.66%)
Sep 4, 2026, 3:28 PM IST
NSE:KANANIIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 144,024 |
| Sep 3, 2026 | 1.58 | 1.58 | 1.48 | 1.51 | 1.51 | -1.31% | 134,063 |
| Sep 2, 2026 | 1.56 | 1.60 | 1.53 | 1.53 | 1.53 | -1.92% | 123,510 |
| Sep 1, 2026 | 1.50 | 1.59 | 1.50 | 1.56 | 1.56 | 2.63% | 325,331 |
| Aug 31, 2026 | 1.48 | 1.58 | 1.47 | 1.52 | 1.52 | - | 308,743 |
| Aug 28, 2026 | 1.45 | 1.54 | 1.45 | 1.52 | 1.52 | 3.40% | 300,568 |
| Aug 27, 2026 | 1.49 | 1.50 | 1.40 | 1.47 | 1.47 | -1.34% | 145,295 |
| Aug 26, 2026 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 2.76% | 65,612 |
| Aug 25, 2026 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -2.68% | 142,464 |
| Aug 24, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 70,249 |
| Aug 21, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 37,454 |
| Aug 20, 2026 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | 0.68% | 80,258 |
| Aug 19, 2026 | 1.48 | 1.50 | 1.44 | 1.47 | 1.47 | -1.34% | 126,346 |
| Aug 18, 2026 | 1.51 | 1.52 | 1.35 | 1.49 | 1.49 | -0.67% | 347,845 |
| Aug 17, 2026 | 1.46 | 1.52 | 1.46 | 1.50 | 1.50 | 0.67% | 64,092 |
| Aug 14, 2026 | 1.60 | 1.60 | 1.44 | 1.49 | 1.49 | -1.97% | 221,832 |
| Aug 13, 2026 | 1.59 | 1.59 | 1.50 | 1.52 | 1.52 | -2.56% | 162,679 |
| Aug 12, 2026 | 1.45 | 1.60 | 1.45 | 1.56 | 1.56 | 6.85% | 163,525 |
| Aug 11, 2026 | 1.50 | 1.50 | 1.32 | 1.46 | 1.46 | -2.67% | 106,273 |
| Aug 10, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 80,903 |
| Aug 7, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | - | 62,425 |
| Aug 6, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 51,953 |
| Aug 5, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 64,805 |
| Aug 4, 2026 | 1.49 | 1.54 | 1.49 | 1.51 | 1.51 | 0.67% | 103,594 |
| Aug 3, 2026 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | 0.67% | 79,472 |
| Jul 31, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | - | 75,705 |
| Jul 30, 2026 | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | 0.68% | 64,290 |
| Jul 29, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 57,307 |
| Jul 28, 2026 | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | -1.32% | 127,468 |
| Jul 27, 2026 | 1.48 | 1.55 | 1.31 | 1.51 | 1.51 | 1.34% | 170,626 |
| Jul 24, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | - | 35,030 |
| Jul 23, 2026 | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | -0.67% | 89,707 |
| Jul 22, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 43,205 |
| Jul 21, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 2.03% | 50,055 |
| Jul 20, 2026 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 97,293 |
| Jul 17, 2026 | 1.52 | 1.57 | 1.49 | 1.50 | 1.50 | -1.32% | 225,332 |
| Jul 16, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 66,701 |
| Jul 15, 2026 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | 1.97% | 168,420 |
| Jul 14, 2026 | 1.53 | 1.60 | 1.51 | 1.52 | 1.52 | -1.30% | 66,633 |
| Jul 13, 2026 | 1.52 | 1.80 | 1.51 | 1.54 | 1.54 | -0.65% | 143,589 |
| Jul 10, 2026 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | 1.97% | 84,984 |
| Jul 9, 2026 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 89,319 |
| Jul 8, 2026 | 1.52 | 1.58 | 1.51 | 1.53 | 1.53 | 0.66% | 114,769 |
| Jul 7, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | - | 74,648 |
| Jul 6, 2026 | 1.51 | 1.55 | 1.49 | 1.52 | 1.52 | - | 129,867 |
| Jul 3, 2026 | 1.55 | 1.56 | 1.48 | 1.52 | 1.52 | -0.65% | 136,388 |
| Jul 2, 2026 | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | 2.00% | 71,899 |
| Jul 1, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -2.60% | 194,729 |
| Jun 30, 2026 | 1.52 | 1.57 | 1.48 | 1.54 | 1.54 | 1.99% | 129,733 |
| Jun 29, 2026 | 1.52 | 1.59 | 1.51 | 1.51 | 1.51 | -0.66% | 136,997 |