NSE:KANANIIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	1.59	1.60	1.56	1.56	1.56	0.65%	20,518
Nov 4, 2026	1.58	1.61	1.52	1.55	1.55	-1.27%	165,037
Nov 3, 2026	1.63	1.69	1.52	1.57	1.57	-1.88%	637,815
Nov 2, 2026	1.59	1.75	1.51	1.60	1.60	0.63%	423,850
Oct 30, 2026	1.61	1.65	1.54	1.59	1.59	-1.24%	151,605
Oct 29, 2026	1.55	1.72	1.51	1.61	1.61	1.90%	262,434
Oct 28, 2026	1.56	1.72	1.43	1.58	1.58	-	240,439
Oct 27, 2026	1.72	1.72	1.56	1.58	1.58	-8.14%	352,256
Oct 26, 2026	1.80	1.80	1.70	1.72	1.72	3.61%	396,751
Oct 23, 2026	1.75	1.85	1.61	1.66	1.66	-3.49%	763,151
Oct 22, 2026	1.65	1.85	1.65	1.72	1.72	5.52%	1,261,485
Oct 21, 2026	1.57	1.65	1.48	1.63	1.63	5.84%	1,044,246
Oct 19, 2026	1.51	1.58	1.30	1.54	1.54	4.05%	1,096,400
Oct 16, 2026	1.33	1.55	1.33	1.48	1.48	12.12%	606,825
Oct 15, 2026	1.33	1.35	1.31	1.32	1.32	-1.49%	124,818
Oct 14, 2026	1.32	1.34	1.31	1.34	1.34	2.29%	111,825
Oct 13, 2026	1.32	1.34	1.27	1.31	1.31	-0.76%	171,662
Oct 12, 2026	1.29	1.35	1.26	1.32	1.32	1.54%	106,094
Oct 9, 2026	1.30	1.31	1.29	1.30	1.30	-	97,242
Oct 8, 2026	1.35	1.35	1.30	1.30	1.30	-2.26%	89,261
Oct 7, 2026	1.35	1.36	1.32	1.33	1.33	-1.48%	74,612
Oct 6, 2026	1.31	1.37	1.26	1.35	1.35	3.85%	100,373
Oct 5, 2026	1.36	1.36	1.26	1.30	1.30	-2.99%	167,592
Oct 1, 2026	1.37	1.37	1.33	1.34	1.34	-1.47%	83,111
Sep 30, 2026	1.37	1.38	1.34	1.36	1.36	-	74,296
Sep 29, 2026	1.37	1.38	1.33	1.36	1.36	0.74%	60,761
Sep 28, 2026	1.22	1.39	1.22	1.35	1.35	-3.57%	288,592
Sep 25, 2026	1.40	1.42	1.40	1.40	1.40	-0.71%	83,916
Sep 24, 2026	1.42	1.44	1.40	1.41	1.41	-0.70%	108,081
Sep 23, 2026	1.41	1.43	1.41	1.42	1.42	-	65,112
Sep 22, 2026	1.41	1.43	1.40	1.42	1.42	-	97,331
Sep 21, 2026	1.42	1.44	1.40	1.42	1.42	-	137,880
Sep 18, 2026	1.43	1.44	1.40	1.42	1.42	0.71%	132,727
Sep 17, 2026	1.44	1.53	1.39	1.41	1.41	-0.70%	169,039
Sep 16, 2026	1.45	1.47	1.41	1.42	1.42	-1.39%	170,523
Sep 15, 2026	1.49	1.52	1.40	1.44	1.44	-4.00%	194,238
Sep 11, 2026	1.51	1.54	1.31	1.50	1.50	-0.66%	251,370
Sep 10, 2026	1.53	1.53	1.50	1.51	1.51	0.67%	113,593
Sep 9, 2026	1.54	1.54	1.50	1.50	1.50	-1.96%	135,257
Sep 8, 2026	1.51	1.54	1.51	1.53	1.53	0.66%	86,175
Sep 7, 2026	1.54	1.55	1.50	1.52	1.52	-	70,990
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