Kanani Industries Limited (NSE:KANANIIND)
India · Delayed Price · Currency is INR 1.650
0.00 (0.00%)
May 8, 2026, 3:29 PM IST
NSE:KANANIIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1.38 | 1.55 | 1.38 | 1.52 | 1.52 | 10.95% | 627,403 |
| Apr 6, 2026 | 1.29 | 1.39 | 1.27 | 1.37 | 1.37 | 8.73% | 169,741 |
| 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 |