Kanoria Chemicals & Industries Limited (NSE:KANORICHEM)
India · Delayed Price · Currency is INR 179.57
-9.45 (-5.00%)
Oct 5, 2026, 2:30 PM IST
NSE:KANORICHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |