Kanani Industries Limited (NSE:KANANIIND)
India · Delayed Price · Currency is INR 1.590
0.00 (0.00%)
Jun 22, 2026, 3:29 PM IST
NSE:KANANIIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | - | 81,781 |
| Jun 18, 2026 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | 0.63% | 115,877 |
| Jun 17, 2026 | 1.61 | 1.64 | 1.56 | 1.58 | 1.58 | -1.86% | 214,408 |
| Jun 16, 2026 | 1.59 | 1.65 | 1.53 | 1.61 | 1.61 | 3.21% | 258,435 |
| Jun 15, 2026 | 1.56 | 1.60 | 1.56 | 1.56 | 1.56 | - | 127,307 |
| Jun 12, 2026 | 1.55 | 1.58 | 1.52 | 1.56 | 1.56 | 0.65% | 101,513 |
| Jun 11, 2026 | 1.53 | 1.60 | 1.52 | 1.55 | 1.55 | - | 143,795 |
| Jun 10, 2026 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | - | 93,992 |
| Jun 9, 2026 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -0.64% | 69,085 |
| Jun 8, 2026 | 1.56 | 1.65 | 1.52 | 1.56 | 1.56 | - | 192,994 |
| Jun 5, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | 1.30% | 152,580 |
| Jun 4, 2026 | 1.51 | 1.56 | 1.47 | 1.54 | 1.54 | 1.99% | 128,667 |
| Jun 3, 2026 | 1.58 | 1.58 | 1.50 | 1.51 | 1.51 | -2.58% | 230,882 |
| Jun 2, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | 0.65% | 73,307 |
| Jun 1, 2026 | 1.63 | 1.63 | 1.53 | 1.54 | 1.54 | -1.28% | 108,908 |
| May 29, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 100,479 |
| May 27, 2026 | 1.59 | 1.59 | 1.52 | 1.55 | 1.55 | 0.65% | 119,087 |
| May 26, 2026 | 1.54 | 1.59 | 1.53 | 1.54 | 1.54 | - | 93,721 |
| May 25, 2026 | 1.54 | 1.63 | 1.54 | 1.54 | 1.54 | -1.91% | 129,989 |
| May 22, 2026 | 1.66 | 1.71 | 1.55 | 1.57 | 1.57 | -4.85% | 268,032 |
| May 21, 2026 | 1.53 | 1.66 | 1.50 | 1.65 | 1.65 | 9.27% | 829,806 |
| May 20, 2026 | 1.49 | 1.54 | 1.49 | 1.51 | 1.51 | 1.34% | 30,492 |
| May 19, 2026 | 1.47 | 1.55 | 1.44 | 1.49 | 1.49 | 2.76% | 248,851 |
| May 18, 2026 | 1.54 | 1.55 | 1.41 | 1.45 | 1.45 | -6.45% | 357,307 |
| May 15, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 74,362 |
| May 14, 2026 | 1.63 | 1.64 | 1.51 | 1.54 | 1.54 | -2.53% | 199,558 |
| May 13, 2026 | 1.61 | 1.61 | 1.51 | 1.58 | 1.58 | -1.25% | 235,484 |
| May 12, 2026 | 1.62 | 1.63 | 1.57 | 1.60 | 1.60 | -0.62% | 161,077 |
| May 11, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 68,816 |
| May 8, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 63,031 |
| May 7, 2026 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -0.60% | 135,689 |
| May 6, 2026 | 1.64 | 1.67 | 1.61 | 1.66 | 1.66 | -0.60% | 131,166 |
| May 5, 2026 | 1.68 | 1.70 | 1.62 | 1.67 | 1.67 | -0.60% | 238,041 |
| May 4, 2026 | 1.61 | 1.69 | 1.60 | 1.68 | 1.68 | 3.70% | 197,896 |
| Apr 30, 2026 | 1.59 | 1.64 | 1.57 | 1.62 | 1.62 | 1.89% | 116,000 |
| Apr 29, 2026 | 1.69 | 1.70 | 1.52 | 1.59 | 1.59 | -4.22% | 443,737 |
| Apr 28, 2026 | 1.70 | 1.72 | 1.62 | 1.66 | 1.66 | -2.35% | 271,781 |
| Apr 27, 2026 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | 1.19% | 203,244 |
| Apr 24, 2026 | 1.70 | 1.72 | 1.64 | 1.68 | 1.68 | -1.18% | 163,204 |
| Apr 23, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | - | 155,756 |
| Apr 22, 2026 | 1.69 | 1.72 | 1.62 | 1.70 | 1.70 | 0.59% | 144,184 |
| Apr 21, 2026 | 1.66 | 1.74 | 1.66 | 1.69 | 1.69 | 0.60% | 104,986 |
| Apr 20, 2026 | 1.78 | 1.78 | 1.67 | 1.68 | 1.68 | -3.45% | 209,713 |
| Apr 17, 2026 | 1.74 | 1.78 | 1.66 | 1.74 | 1.74 | 0.58% | 280,647 |
| Apr 16, 2026 | 1.76 | 1.80 | 1.66 | 1.73 | 1.73 | - | 193,768 |
| Apr 15, 2026 | 1.67 | 1.78 | 1.67 | 1.73 | 1.73 | 3.59% | 222,216 |
| Apr 13, 2026 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -4.02% | 275,656 |
| Apr 10, 2026 | 1.79 | 1.83 | 1.74 | 1.74 | 1.74 | -0.57% | 339,163 |
| Apr 9, 2026 | 1.79 | 1.89 | 1.70 | 1.75 | 1.75 | - | 746,791 |
| Apr 8, 2026 | 1.60 | 1.79 | 1.52 | 1.75 | 1.75 | 15.13% | 1,332,822 |