NSE:KANORICHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	94.30	98.50	91.74	91.81	91.81	-4.09%	21,011
May 11, 2026	93.00	97.09	93.00	95.73	95.73	0.54%	29,409
May 8, 2026	97.00	98.69	94.11	95.22	95.22	-3.85%	43,623
May 7, 2026	100.00	100.00	97.20	99.03	99.03	-1.36%	37,174
May 6, 2026	96.00	101.27	94.10	100.40	100.40	6.89%	145,701
May 5, 2026	95.08	95.08	93.46	93.93	93.93	-0.66%	18,762
May 4, 2026	87.49	95.50	87.02	94.55	94.55	7.54%	103,445
Apr 30, 2026	88.99	89.00	87.00	87.92	87.92	-1.67%	16,892
Apr 29, 2026	88.94	91.00	86.11	89.41	89.41	0.53%	27,632
Apr 28, 2026	82.73	89.99	82.73	88.94	88.94	4.24%	64,642
Apr 27, 2026	80.53	86.10	80.53	85.32	85.32	5.95%	35,329
Apr 24, 2026	84.50	84.50	80.50	80.53	80.53	-2.96%	13,085
Apr 23, 2026	83.10	84.00	81.13	82.99	82.99	1.73%	35,096
Apr 22, 2026	77.20	82.20	75.10	81.58	81.58	4.14%	49,695
Apr 21, 2026	77.32	78.99	76.65	78.34	78.34	1.32%	17,567
Apr 20, 2026	76.61	78.00	75.15	77.32	77.32	-0.41%	15,460
Apr 17, 2026	75.90	78.85	75.02	77.64	77.64	3.31%	32,618
Apr 16, 2026	74.50	76.25	73.19	75.15	75.15	1.02%	17,582
Apr 15, 2026	73.01	75.51	73.01	74.39	74.39	2.79%	22,424
Apr 13, 2026	69.00	74.02	68.70	72.37	72.37	0.88%	27,570
Apr 10, 2026	70.01	72.00	70.01	71.74	71.74	3.16%	16,027
Apr 9, 2026	71.00	72.01	68.50	69.54	69.54	-0.06%	20,748
Apr 8, 2026	69.30	70.00	68.20	69.58	69.58	2.93%	14,233
Apr 7, 2026	66.67	67.93	66.66	67.60	67.60	1.91%	13,754
Apr 6, 2026	64.47	66.76	64.32	66.33	66.33	3.17%	9,054
Apr 2, 2026	60.98	65.07	59.00	64.29	64.29	5.07%	19,281
Apr 1, 2026	60.00	62.00	58.80	61.19	61.19	9.00%	14,810
Mar 30, 2026	60.39	60.39	56.00	56.14	56.14	-5.62%	24,670
Mar 27, 2026	61.50	62.49	58.12	59.48	59.48	-4.77%	53,060
Mar 25, 2026	60.60	64.00	60.00	62.46	62.46	1.46%	81,737
Mar 24, 2026	59.70	62.30	58.55	61.56	61.56	3.64%	66,875
Mar 23, 2026	62.96	62.96	58.26	59.40	59.40	-5.68%	80,669
Mar 20, 2026	61.21	65.00	61.21	62.98	62.98	4.32%	21,617
Mar 19, 2026	63.40	63.40	60.10	60.37	60.37	-4.28%	30,581
Mar 18, 2026	61.50	63.65	61.50	63.07	63.07	2.20%	16,058
Mar 17, 2026	60.40	62.20	60.20	61.71	61.71	2.10%	21,593
Mar 16, 2026	60.70	62.90	59.51	60.44	60.44	0.07%	9,304
Mar 13, 2026	62.10	62.94	58.15	60.40	60.40	-2.99%	18,277
Mar 12, 2026	63.90	63.90	61.01	62.26	62.26	-2.78%	11,280
Mar 11, 2026	63.10	66.00	63.10	64.04	64.04	1.06%	14,041
Mar 10, 2026	62.90	64.45	62.45	63.37	63.37	1.60%	12,185
Mar 9, 2026	66.20	66.20	60.00	62.37	62.37	-6.14%	26,261
Mar 6, 2026	67.40	67.40	64.76	66.45	66.45	0.73%	7,144
Mar 5, 2026	66.10	66.88	64.40	65.97	65.97	0.61%	5,345
Mar 4, 2026	65.70	66.80	64.03	65.57	65.57	-1.52%	15,541
Mar 2, 2026	63.01	68.50	63.01	66.58	66.58	-2.85%	6,739
Feb 27, 2026	67.32	69.22	66.63	68.53	68.53	1.81%	14,928
Feb 26, 2026	70.00	71.40	66.91	67.31	67.31	-4.71%	32,978
Feb 25, 2026	70.13	72.40	70.13	70.64	70.64	-1.33%	12,972
Feb 24, 2026	73.11	74.01	71.00	71.59	71.59	-3.41%	8,429