NSE:KANORICHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	124.50	127.45	122.00	126.00	126.00	1.03%	29,693
Jun 23, 2026	129.70	132.00	123.50	124.72	124.72	-1.57%	77,239
Jun 22, 2026	120.70	126.75	114.69	126.71	126.71	4.96%	178,366
Jun 19, 2026	120.72	120.72	119.98	120.72	120.72	4.99%	120,295
Jun 18, 2026	113.99	114.98	113.99	114.98	114.98	4.99%	45,849
Jun 17, 2026	102.00	109.51	101.13	109.51	109.51	5.00%	58,744
Jun 16, 2026	101.69	106.50	97.50	104.30	104.30	2.57%	31,562
Jun 15, 2026	100.00	101.69	94.01	101.69	101.69	5.00%	26,401
Jun 12, 2026	92.34	96.95	92.20	96.85	96.85	4.88%	33,501
Jun 11, 2026	88.51	93.50	88.51	92.34	92.34	2.60%	15,762
Jun 10, 2026	90.47	93.00	90.00	90.00	90.00	-0.48%	5,503
Jun 9, 2026	91.99	93.99	89.12	90.43	90.43	-1.69%	4,451
Jun 8, 2026	88.61	94.30	88.61	91.98	91.98	-0.72%	2,717
Jun 5, 2026	93.95	94.40	92.00	92.65	92.65	-1.87%	3,067
Jun 4, 2026	93.00	96.40	93.00	94.42	94.42	-2.00%	7,899
Jun 3, 2026	95.05	97.00	93.51	96.35	96.35	-0.87%	5,495
Jun 2, 2026	89.01	98.35	88.99	97.20	97.20	3.77%	23,425
Jun 1, 2026	95.55	98.54	93.67	93.67	93.67	-5.00%	18,690
May 29, 2026	102.00	104.90	96.25	98.60	98.60	-2.18%	27,724
May 27, 2026	100.80	100.80	100.80	100.80	100.80	5.00%	26,879
May 26, 2026	96.00	96.00	96.00	96.00	96.00	5.00%	6,243
May 25, 2026	87.15	91.45	87.15	91.43	91.43	4.94%	21,259
May 22, 2026	91.90	91.90	86.54	87.13	87.13	-3.30%	14,608
May 21, 2026	94.70	94.70	90.00	90.10	90.10	-0.99%	3,053
May 20, 2026	90.06	91.79	87.85	91.00	91.00	1.08%	9,175
May 19, 2026	90.00	93.90	89.26	90.03	90.03	-2.37%	5,732
May 18, 2026	99.45	99.45	90.85	92.22	92.22	-6.29%	39,903
May 15, 2026	98.61	100.48	96.56	98.41	98.41	-0.20%	35,359
May 14, 2026	92.95	107.00	90.63	98.61	98.61	7.13%	144,172
May 13, 2026	90.10	93.40	90.01	92.05	92.05	0.26%	27,924
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