Kanoria Chemicals & Industries Limited (NSE:KANORICHEM)
India · Delayed Price · Currency is INR 76.10
-0.35 (-0.46%)
Feb 19, 2026, 3:29 PM IST
NSE:KANORICHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 77.70 | 79.99 | 76.01 | 76.45 | 76.45 | -1.25% | 11,440 |
| Feb 17, 2026 | 76.20 | 80.50 | 76.00 | 77.42 | 77.42 | 1.44% | 11,246 |
| Feb 16, 2026 | 79.10 | 79.10 | 76.00 | 76.32 | 76.32 | -2.04% | 4,744 |
| Feb 13, 2026 | 77.19 | 78.90 | 75.30 | 77.91 | 77.91 | 0.01% | 14,851 |
| Feb 12, 2026 | 75.10 | 78.80 | 75.10 | 77.90 | 77.90 | 3.54% | 15,526 |
| Feb 11, 2026 | 77.10 | 78.00 | 75.01 | 75.24 | 75.24 | -2.54% | 17,036 |
| Feb 10, 2026 | 78.89 | 79.00 | 76.40 | 77.20 | 77.20 | -1.40% | 30,909 |
| Feb 9, 2026 | 76.80 | 80.50 | 74.51 | 78.30 | 78.30 | 3.11% | 39,333 |
| Feb 6, 2026 | 71.20 | 78.30 | 70.00 | 75.94 | 75.94 | 6.48% | 45,703 |
| Feb 5, 2026 | 72.00 | 72.70 | 70.55 | 71.32 | 71.32 | -0.77% | 10,640 |
| Feb 4, 2026 | 68.90 | 73.25 | 68.90 | 71.87 | 71.87 | 4.08% | 29,595 |
| Feb 3, 2026 | 68.22 | 70.98 | 67.66 | 69.05 | 69.05 | 2.72% | 10,512 |
| Feb 2, 2026 | 68.03 | 68.60 | 65.30 | 67.22 | 67.22 | -3.02% | 9,358 |
| Feb 1, 2026 | 68.01 | 70.00 | 68.01 | 69.31 | 69.31 | -0.07% | 2,810 |
| Jan 30, 2026 | 67.50 | 70.48 | 66.10 | 69.36 | 69.36 | 2.38% | 30,213 |
| Jan 29, 2026 | 68.10 | 69.25 | 67.34 | 67.75 | 67.75 | - | 5,479 |
| Jan 28, 2026 | 65.00 | 69.90 | 65.00 | 67.75 | 67.75 | 3.48% | 15,536 |
| Jan 27, 2026 | 68.30 | 68.31 | 65.15 | 65.47 | 65.47 | -4.47% | 13,337 |
| Jan 23, 2026 | 68.30 | 70.08 | 67.63 | 68.53 | 68.53 | -1.61% | 6,710 |
| Jan 22, 2026 | 67.78 | 70.90 | 67.67 | 69.65 | 69.65 | 2.76% | 21,257 |
| Jan 21, 2026 | 66.30 | 68.08 | 64.77 | 67.78 | 67.78 | -0.72% | 223,232 |
| Jan 20, 2026 | 70.00 | 70.90 | 67.25 | 68.27 | 68.27 | -3.00% | 14,143 |
| Jan 19, 2026 | 70.00 | 70.89 | 68.51 | 70.38 | 70.38 | 0.11% | 8,288 |
| Jan 16, 2026 | 71.65 | 72.00 | 70.11 | 70.30 | 70.30 | -1.87% | 10,461 |
| Jan 14, 2026 | 70.00 | 72.48 | 70.00 | 71.64 | 71.64 | 2.02% | 12,085 |
| Jan 13, 2026 | 71.64 | 72.39 | 70.10 | 70.22 | 70.22 | -3.20% | 21,258 |
| Jan 12, 2026 | 72.00 | 73.30 | 70.30 | 72.54 | 72.54 | 0.75% | 13,738 |
| Jan 9, 2026 | 74.00 | 75.51 | 71.21 | 72.00 | 72.00 | -3.46% | 232,190 |
| Jan 8, 2026 | 76.10 | 76.99 | 73.40 | 74.58 | 74.58 | -2.19% | 18,489 |
| Jan 7, 2026 | 76.70 | 77.59 | 76.06 | 76.25 | 76.25 | -0.72% | 3,401 |
| Jan 6, 2026 | 77.59 | 77.68 | 76.04 | 76.80 | 76.80 | -1.26% | 11,077 |
| Jan 5, 2026 | 75.40 | 77.99 | 75.40 | 77.78 | 77.78 | 0.58% | 5,718 |
| Jan 2, 2026 | 76.70 | 78.55 | 75.03 | 77.33 | 77.33 | 0.64% | 23,790 |
| Jan 1, 2026 | 77.01 | 78.30 | 76.03 | 76.84 | 76.84 | -0.79% | 6,605 |
| Dec 31, 2025 | 75.11 | 78.01 | 75.11 | 77.45 | 77.45 | 1.51% | 7,650 |
| Dec 30, 2025 | 76.51 | 77.40 | 76.01 | 76.30 | 76.30 | -0.72% | 4,632 |
| Dec 29, 2025 | 77.00 | 79.20 | 76.30 | 76.85 | 76.85 | -1.20% | 10,413 |
| Dec 26, 2025 | 77.49 | 78.98 | 77.00 | 77.78 | 77.78 | 0.31% | 5,239 |
| Dec 24, 2025 | 77.15 | 79.10 | 77.15 | 77.54 | 77.54 | -1.89% | 3,594 |
| Dec 23, 2025 | 77.90 | 80.50 | 77.43 | 79.03 | 79.03 | 1.45% | 29,585 |
| Dec 22, 2025 | 77.00 | 79.49 | 77.00 | 77.90 | 77.90 | -0.41% | 21,195 |
| Dec 19, 2025 | 77.49 | 79.00 | 77.15 | 78.22 | 78.22 | 1.39% | 17,831 |
| Dec 18, 2025 | 75.01 | 78.45 | 73.71 | 77.15 | 77.15 | 2.29% | 92,207 |
| Dec 17, 2025 | 77.00 | 78.49 | 75.12 | 75.42 | 75.42 | -1.30% | 51,334 |
| Dec 16, 2025 | 75.60 | 80.00 | 74.96 | 76.41 | 76.41 | 1.58% | 37,566 |
| Dec 15, 2025 | 77.74 | 78.80 | 74.51 | 75.22 | 75.22 | -1.48% | 29,307 |
| Dec 12, 2025 | 70.70 | 79.89 | 70.51 | 76.35 | 76.35 | 7.98% | 193,709 |
| Dec 11, 2025 | 71.40 | 72.00 | 69.75 | 70.71 | 70.71 | -0.58% | 9,133 |
| Dec 10, 2025 | 71.93 | 73.98 | 70.32 | 71.12 | 71.12 | -1.13% | 9,901 |
| Dec 9, 2025 | 71.01 | 72.60 | 69.51 | 71.93 | 71.93 | -0.32% | 9,942 |