NSE:KANSAINER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	214.48	216.50	209.66	210.89	210.89	-1.29%	149,179
Jun 4, 2026	214.86	216.86	212.55	213.65	213.65	-0.56%	105,992
Jun 3, 2026	215.01	217.00	213.15	214.86	214.86	-0.07%	136,858
Jun 2, 2026	212.01	216.32	212.01	215.01	215.01	-0.05%	138,550
Jun 1, 2026	220.30	220.30	213.55	215.11	215.11	-1.35%	170,846
May 29, 2026	220.40	222.50	217.00	218.06	218.06	-0.13%	486,286
May 27, 2026	218.06	220.00	215.94	218.34	218.34	0.27%	305,005
May 26, 2026	218.49	220.39	217.30	217.76	217.76	-0.27%	117,138
May 25, 2026	219.30	225.40	217.15	218.36	218.36	0.19%	647,270
May 22, 2026	219.97	223.49	217.51	217.94	217.94	-0.01%	620,164
May 21, 2026	216.00	220.95	215.42	217.97	217.97	1.57%	350,375
May 20, 2026	213.00	215.65	212.62	214.61	214.61	-0.42%	142,955
May 19, 2026	217.72	219.60	213.56	215.51	215.51	-1.02%	561,995
May 18, 2026	222.00	222.07	212.02	217.72	217.72	-1.96%	533,495
May 15, 2026	221.97	223.45	217.10	222.07	222.07	0.05%	1,470,264
May 14, 2026	220.00	224.45	218.16	221.97	221.97	1.47%	836,408
May 13, 2026	214.90	221.49	214.70	218.75	218.75	2.30%	855,316
May 12, 2026	215.34	218.34	212.33	213.83	213.83	-1.61%	879,080
May 11, 2026	219.00	219.10	214.06	217.34	217.34	-1.37%	664,189
May 8, 2026	213.00	223.00	211.10	220.35	220.35	4.16%	1,553,578
May 7, 2026	215.00	223.49	208.26	211.55	211.55	5.02%	8,712,846
May 6, 2026	195.05	203.20	193.41	201.43	201.43	3.76%	863,978
May 5, 2026	197.00	197.42	192.91	194.13	194.13	-1.30%	229,040
May 4, 2026	198.00	203.88	195.00	196.69	196.69	-0.25%	248,801
Apr 30, 2026	197.66	199.90	192.84	197.19	197.19	-0.27%	191,125
Apr 29, 2026	199.42	200.75	197.50	197.72	197.72	-0.86%	164,053
Apr 28, 2026	201.29	201.74	197.20	199.43	199.43	-0.92%	135,154
Apr 27, 2026	197.15	202.30	197.15	201.29	201.29	2.10%	141,193
Apr 24, 2026	201.00	201.18	195.46	197.15	197.15	-1.78%	266,618
Apr 23, 2026	202.66	204.39	199.75	200.73	200.73	-1.62%	190,774
Apr 22, 2026	204.95	208.59	203.10	204.04	204.04	-1.07%	451,812
Apr 21, 2026	203.60	208.00	202.08	206.24	206.24	1.06%	346,355
Apr 20, 2026	205.01	206.99	198.19	204.07	204.07	0.48%	491,067
Apr 17, 2026	200.00	204.66	199.70	203.09	203.09	1.46%	269,218
Apr 16, 2026	197.00	202.04	195.39	200.16	200.16	1.97%	442,172
Apr 15, 2026	191.99	197.00	190.53	196.30	196.30	4.06%	847,216
Apr 13, 2026	188.25	193.18	185.25	188.65	188.65	-1.50%	397,058
Apr 10, 2026	187.90	193.63	185.88	191.52	191.52	3.36%	799,945
Apr 9, 2026	188.50	188.76	184.50	185.30	185.30	-1.52%	153,356
Apr 8, 2026	188.00	190.16	185.53	188.16	188.16	5.49%	499,154
Apr 7, 2026	180.00	183.20	177.96	178.36	178.36	-1.00%	173,102
Apr 6, 2026	178.61	182.00	174.65	180.16	180.16	0.87%	262,956
Apr 2, 2026	173.49	180.00	170.89	178.60	178.60	1.73%	232,236
Apr 1, 2026	170.01	176.69	170.01	175.56	175.56	4.99%	274,067
Mar 30, 2026	169.51	173.59	166.00	167.22	167.22	-1.92%	607,718
Mar 27, 2026	171.91	178.18	169.38	170.50	170.50	-1.79%	960,867
Mar 25, 2026	161.77	175.32	161.77	173.61	173.61	7.64%	1,117,577
Mar 24, 2026	161.04	165.00	159.21	161.29	161.29	1.40%	602,940
Mar 23, 2026	166.00	166.00	157.91	159.07	159.07	-4.62%	414,532
Mar 20, 2026	170.50	170.82	166.00	166.77	166.77	-1.03%	556,926