Kanoria Chemicals & Industries Limited (NSE:KANORICHEM)
India · Delayed Price · Currency is INR 155.56
-0.12 (-0.08%)
Sep 4, 2026, 3:27 PM IST
NSE:KANORICHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 159.90 | 159.90 | 153.99 | 157.29 | 157.29 | -2.07% | 44,710 |
| Aug 11, 2026 | 150.00 | 161.83 | 150.00 | 160.62 | 160.62 | 4.21% | 94,219 |
| Aug 10, 2026 | 151.00 | 155.00 | 146.10 | 154.13 | 154.13 | 2.97% | 27,191 |
| Aug 7, 2026 | 152.80 | 156.90 | 148.50 | 149.69 | 149.69 | -0.91% | 16,325 |
| Aug 6, 2026 | 149.40 | 156.99 | 147.65 | 151.07 | 151.07 | 1.04% | 29,049 |
| Aug 5, 2026 | 145.28 | 149.55 | 142.00 | 149.52 | 149.52 | 4.98% | 23,320 |
| Aug 4, 2026 | 139.00 | 148.13 | 139.00 | 142.43 | 142.43 | -0.38% | 20,789 |
| Aug 3, 2026 | 140.99 | 147.50 | 139.00 | 142.97 | 142.97 | 0.41% | 14,005 |
| Jul 31, 2026 | 137.50 | 146.00 | 136.03 | 142.38 | 142.38 | -0.56% | 41,072 |
| Jul 30, 2026 | 148.01 | 149.40 | 143.18 | 143.18 | 143.18 | -5.00% | 33,363 |
| Jul 29, 2026 | 157.25 | 158.30 | 150.00 | 150.71 | 150.71 | -3.68% | 20,928 |
| Jul 28, 2026 | 160.50 | 162.00 | 151.75 | 156.47 | 156.47 | -2.04% | 60,635 |
| Jul 27, 2026 | 162.40 | 162.45 | 155.00 | 159.73 | 159.73 | -1.25% | 30,418 |
| Jul 24, 2026 | 154.10 | 164.60 | 153.00 | 161.75 | 161.75 | 1.02% | 32,309 |
| Jul 23, 2026 | 151.10 | 161.00 | 151.00 | 160.12 | 160.12 | 4.42% | 92,343 |
| Jul 22, 2026 | 149.00 | 156.40 | 149.00 | 153.34 | 153.34 | 0.74% | 32,627 |
| Jul 21, 2026 | 149.25 | 153.65 | 146.10 | 152.21 | 152.21 | 4.01% | 85,352 |
| Jul 20, 2026 | 143.50 | 147.00 | 137.00 | 146.34 | 146.34 | 3.32% | 64,202 |
| Jul 17, 2026 | 136.01 | 141.78 | 136.00 | 141.64 | 141.64 | 4.90% | 83,961 |
| Jul 16, 2026 | 125.10 | 136.50 | 125.10 | 135.03 | 135.03 | 3.85% | 17,797 |
| Jul 15, 2026 | 133.00 | 135.00 | 126.05 | 130.02 | 130.02 | -1.97% | 13,939 |
| Jul 14, 2026 | 133.35 | 139.00 | 131.50 | 132.63 | 132.63 | -0.55% | 13,267 |
| Jul 13, 2026 | 136.41 | 137.99 | 133.00 | 133.36 | 133.36 | -2.24% | 14,265 |
| Jul 10, 2026 | 133.15 | 136.51 | 132.00 | 136.41 | 136.41 | 4.92% | 83,537 |
| Jul 9, 2026 | 125.00 | 132.99 | 122.10 | 130.01 | 130.01 | 2.29% | 70,701 |
| Jul 8, 2026 | 130.00 | 132.00 | 123.85 | 127.10 | 127.10 | -2.37% | 24,980 |
| Jul 7, 2026 | 133.00 | 135.00 | 128.47 | 130.18 | 130.18 | -3.73% | 23,758 |
| Jul 6, 2026 | 135.95 | 139.00 | 132.20 | 135.23 | 135.23 | -0.53% | 25,349 |
| Jul 3, 2026 | 132.00 | 140.30 | 131.34 | 135.95 | 135.95 | 0.73% | 46,843 |
| Jul 2, 2026 | 130.88 | 136.90 | 130.00 | 134.96 | 134.96 | 3.12% | 99,286 |
| Jul 1, 2026 | 134.03 | 135.00 | 129.90 | 130.88 | 130.88 | -2.35% | 80,534 |
| Jun 30, 2026 | 130.60 | 136.25 | 128.03 | 134.03 | 134.03 | 2.06% | 99,347 |
| Jun 29, 2026 | 126.11 | 134.00 | 126.11 | 131.32 | 131.32 | -0.57% | 157,294 |
| Jun 25, 2026 | 126.00 | 132.30 | 122.00 | 132.07 | 132.07 | 4.82% | 78,148 |