Kanoria Chemicals & Industries Limited (NSE:KANORICHEM)
India · Delayed Price · Currency is INR 176.23
+8.39 (5.00%)
Oct 26, 2026, 3:22 PM IST
NSE:KANORICHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 161.06 | 176.23 | 160.01 | 176.23 | 176.23 | 5.00% | 32,502 |
| Oct 23, 2026 | 169.62 | 171.00 | 160.50 | 167.84 | 167.84 | -0.56% | 19,741 |
| Oct 22, 2026 | 168.00 | 177.90 | 161.30 | 168.78 | 168.78 | -0.53% | 25,945 |
| Oct 21, 2026 | 173.35 | 178.31 | 169.41 | 169.68 | 169.68 | -4.85% | 31,627 |
| Oct 19, 2026 | 189.57 | 189.57 | 178.32 | 178.32 | 178.32 | -5.00% | 25,889 |
| Oct 16, 2026 | 191.10 | 197.00 | 183.30 | 187.70 | 187.70 | -1.23% | 37,994 |
| Oct 15, 2026 | 187.75 | 190.27 | 173.25 | 190.04 | 190.04 | 4.87% | 179,564 |
| Oct 14, 2026 | 169.30 | 181.21 | 165.00 | 181.21 | 181.21 | 4.99% | 52,169 |
| Oct 13, 2026 | 160.05 | 173.77 | 157.23 | 172.59 | 172.59 | 4.28% | 128,514 |
| Oct 12, 2026 | 177.40 | 180.40 | 165.50 | 165.50 | 165.50 | -5.00% | 63,540 |
| Oct 9, 2026 | 182.00 | 182.40 | 170.21 | 174.21 | 174.21 | -1.85% | 13,631 |
| Oct 8, 2026 | 183.00 | 183.00 | 176.35 | 177.50 | 177.50 | -1.80% | 11,263 |
| Oct 7, 2026 | 180.00 | 184.95 | 175.00 | 180.75 | 180.75 | -0.74% | 17,869 |
| Oct 6, 2026 | 186.70 | 187.35 | 175.01 | 182.10 | 182.10 | -0.33% | 28,727 |
| Oct 5, 2026 | 189.00 | 192.50 | 179.57 | 182.71 | 182.71 | -3.34% | 28,862 |
| Oct 1, 2026 | 199.98 | 201.70 | 188.84 | 189.02 | 189.02 | -4.91% | 35,879 |
| Sep 30, 2026 | 201.00 | 202.44 | 190.20 | 198.77 | 198.77 | -0.59% | 40,917 |
| Sep 29, 2026 | 204.90 | 204.90 | 195.00 | 199.94 | 199.94 | -1.29% | 34,921 |
| Sep 28, 2026 | 200.99 | 206.00 | 190.07 | 202.55 | 202.55 | 2.01% | 59,287 |
| Sep 25, 2026 | 191.10 | 199.90 | 183.05 | 198.55 | 198.55 | 3.77% | 67,459 |
| Sep 24, 2026 | 182.50 | 191.35 | 178.59 | 191.33 | 191.33 | 4.99% | 100,474 |
| Sep 23, 2026 | 176.60 | 182.24 | 168.55 | 182.24 | 182.24 | 5.00% | 71,109 |
| Sep 22, 2026 | 180.80 | 180.98 | 171.20 | 173.57 | 173.57 | -3.59% | 42,689 |
| Sep 21, 2026 | 183.00 | 188.00 | 176.05 | 180.03 | 180.03 | -2.22% | 47,044 |
| Sep 18, 2026 | 180.25 | 188.00 | 176.46 | 184.11 | 184.11 | -0.88% | 60,692 |
| Sep 17, 2026 | 189.00 | 191.45 | 177.65 | 185.74 | 185.74 | -0.66% | 71,591 |
| Sep 16, 2026 | 187.02 | 187.02 | 169.50 | 186.97 | 186.97 | 4.97% | 214,032 |
| Sep 15, 2026 | 178.12 | 178.12 | 178.12 | 178.12 | 178.12 | 5.00% | 67,464 |
| Sep 11, 2026 | 180.99 | 180.99 | 166.39 | 169.64 | 169.64 | -3.14% | 85,705 |
| Sep 10, 2026 | 170.00 | 175.14 | 169.00 | 175.14 | 175.14 | 5.00% | 100,439 |
| Sep 9, 2026 | 162.08 | 166.84 | 161.55 | 166.80 | 166.80 | 4.97% | 94,989 |
| Sep 8, 2026 | 156.75 | 161.50 | 152.80 | 158.90 | 158.90 | 2.25% | 28,552 |
| Sep 7, 2026 | 153.05 | 157.50 | 153.05 | 155.41 | 155.41 | -0.10% | 11,807 |
| Sep 4, 2026 | 155.68 | 158.89 | 152.02 | 155.56 | 155.56 | -0.08% | 14,865 |
| Sep 3, 2026 | 157.80 | 157.80 | 152.90 | 155.68 | 155.68 | 0.60% | 72,495 |
| Sep 2, 2026 | 158.85 | 159.45 | 150.05 | 154.75 | 154.75 | -0.92% | 49,706 |
| Sep 1, 2026 | 158.99 | 160.45 | 155.05 | 156.18 | 156.18 | -1.82% | 15,347 |
| Aug 31, 2026 | 159.99 | 161.00 | 152.50 | 159.08 | 159.08 | -0.11% | 25,870 |
| Aug 28, 2026 | 158.50 | 160.29 | 155.00 | 159.25 | 159.25 | 0.29% | 9,149 |
| Aug 27, 2026 | 156.77 | 161.45 | 150.10 | 158.79 | 158.79 | 1.29% | 30,704 |
| Aug 26, 2026 | 163.45 | 163.45 | 155.00 | 156.77 | 156.77 | -1.37% | 23,687 |
| Aug 25, 2026 | 156.45 | 162.00 | 152.50 | 158.95 | 158.95 | 2.77% | 113,269 |
| Aug 24, 2026 | 153.45 | 158.70 | 151.01 | 154.67 | 154.67 | 0.51% | 45,008 |
| Aug 21, 2026 | 153.43 | 155.10 | 150.25 | 153.89 | 153.89 | 0.30% | 12,507 |
| Aug 20, 2026 | 152.00 | 155.50 | 150.20 | 153.43 | 153.43 | 1.21% | 26,300 |
| Aug 19, 2026 | 151.40 | 155.00 | 146.30 | 151.60 | 151.60 | 1.40% | 28,818 |
| Aug 18, 2026 | 151.00 | 153.45 | 145.65 | 149.51 | 149.51 | -1.18% | 22,922 |
| Aug 17, 2026 | 154.40 | 154.40 | 149.50 | 151.30 | 151.30 | -0.65% | 49,163 |
| Aug 14, 2026 | 154.88 | 158.60 | 150.00 | 152.29 | 152.29 | -2.16% | 24,723 |
| Aug 13, 2026 | 152.01 | 158.28 | 152.01 | 155.65 | 155.65 | -1.04% | 34,589 |