Kanoria Chemicals & Industries Limited (NSE:KANORICHEM)
India · Delayed Price · Currency is INR 65.47
-3.06 (-4.47%)
Jan 27, 2026, 3:30 PM IST
NSE:KANORICHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 73.70 | 75.00 | 69.50 | 72.16 | 72.16 | -3.54% | 17,831 |
| Dec 5, 2025 | 73.90 | 75.01 | 73.70 | 74.81 | 74.81 | 1.22% | 16,150 |
| Dec 4, 2025 | 73.11 | 75.00 | 73.11 | 73.91 | 73.91 | 0.08% | 9,551 |
| Dec 3, 2025 | 74.59 | 75.40 | 73.52 | 73.85 | 73.85 | -1.03% | 9,047 |
| Dec 2, 2025 | 74.10 | 75.95 | 74.10 | 74.62 | 74.62 | 0.61% | 9,113 |
| Dec 1, 2025 | 76.10 | 76.75 | 74.11 | 74.17 | 74.17 | -1.38% | 6,475 |
| Nov 28, 2025 | 75.49 | 75.80 | 74.30 | 75.21 | 75.21 | -0.45% | 7,994 |
| Nov 27, 2025 | 76.00 | 76.50 | 75.11 | 75.55 | 75.55 | -0.34% | 8,745 |
| Nov 26, 2025 | 72.69 | 76.00 | 72.69 | 75.81 | 75.81 | 5.01% | 17,669 |
| Nov 25, 2025 | 72.40 | 76.81 | 72.00 | 72.19 | 72.19 | -1.50% | 52,497 |
| Nov 24, 2025 | 75.89 | 75.90 | 73.02 | 73.29 | 73.29 | -3.53% | 9,984 |
| Nov 21, 2025 | 75.70 | 76.39 | 75.09 | 75.97 | 75.97 | 0.32% | 6,656 |
| Nov 20, 2025 | 76.64 | 77.30 | 75.12 | 75.73 | 75.73 | -0.69% | 12,653 |
| Nov 19, 2025 | 76.44 | 77.28 | 75.61 | 76.26 | 76.26 | -0.24% | 1,476 |
| Nov 18, 2025 | 76.40 | 76.98 | 75.16 | 76.44 | 76.44 | -0.05% | 2,974 |
| Nov 17, 2025 | 76.11 | 78.40 | 75.56 | 76.48 | 76.48 | -0.52% | 23,818 |
| Nov 14, 2025 | 77.30 | 77.30 | 76.55 | 76.88 | 76.88 | 0.44% | 8,457 |