NSE:KANORICHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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