NSE:KANSAINER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	202.00	202.00	198.40	198.49	-	-1.85%	105,389
Jul 21, 2026	201.25	203.70	200.38	202.24	202.24	0.52%	142,846
Jul 20, 2026	200.88	203.83	198.00	201.20	201.20	-0.04%	176,235
Jul 17, 2026	200.90	202.39	200.10	201.28	201.28	0.19%	87,743
Jul 16, 2026	202.93	204.00	200.00	200.90	200.90	-1.00%	51,547
Jul 15, 2026	197.04	204.03	197.04	202.93	202.93	2.99%	225,971
Jul 14, 2026	202.89	204.12	195.00	197.03	197.03	-2.61%	217,611
Jul 13, 2026	202.64	203.00	200.02	202.32	202.32	-0.16%	120,183
Jul 10, 2026	201.69	204.99	201.69	202.64	202.64	1.02%	92,141
Jul 9, 2026	207.00	207.00	199.30	200.59	200.59	-1.69%	230,082
Jul 8, 2026	207.00	208.29	202.58	204.03	204.03	-1.83%	239,671
Jul 7, 2026	212.74	212.74	207.01	207.84	207.84	-1.87%	94,594
Jul 6, 2026	213.00	213.11	210.11	211.80	211.80	-0.01%	107,225
Jul 3, 2026	213.98	216.49	210.25	211.83	211.83	-0.34%	345,026
Jul 2, 2026	211.01	213.00	210.31	212.56	212.56	1.21%	146,651
Jul 1, 2026	205.12	212.61	204.53	210.02	210.02	2.92%	302,801
Jun 30, 2026	205.07	206.22	202.21	204.06	204.06	-0.41%	177,283
Jun 29, 2026	210.08	211.61	204.02	204.90	204.90	-2.39%	496,347
Jun 25, 2026	216.60	218.82	210.30	212.41	209.91	-0.91%	342,033
Jun 24, 2026	215.58	215.79	213.00	214.37	211.85	-0.56%	102,103
Jun 23, 2026	215.35	217.03	213.68	215.58	213.04	0.11%	300,283
Jun 22, 2026	212.00	216.95	212.00	215.35	212.82	2.00%	290,067
Jun 19, 2026	210.00	214.43	208.47	211.13	208.65	0.80%	613,630
Jun 18, 2026	212.50	212.50	208.39	209.46	206.99	-0.78%	404,413
Jun 17, 2026	217.39	219.24	209.16	211.11	208.63	-2.12%	502,155
Jun 16, 2026	217.70	219.90	215.30	215.68	213.14	-0.36%	364,025
Jun 15, 2026	220.00	221.45	214.56	216.45	213.90	-0.02%	1,130,540
Jun 12, 2026	220.50	220.50	213.60	216.50	213.95	0.21%	246,624
Jun 11, 2026	214.30	216.90	211.12	216.04	213.50	0.76%	261,708
Jun 10, 2026	209.73	217.50	209.73	214.40	211.88	2.23%	1,088,173
Jun 9, 2026	211.00	211.99	207.46	209.73	207.26	-0.45%	209,543
Jun 8, 2026	206.85	212.45	206.85	210.67	208.19	-0.10%	187,899
Jun 5, 2026	214.48	216.50	209.66	210.89	208.41	-1.29%	149,179
Jun 4, 2026	214.86	216.86	212.55	213.65	211.14	-0.56%	105,992
Jun 3, 2026	215.01	217.00	213.15	214.86	212.33	-0.07%	136,858
Jun 2, 2026	212.01	216.32	212.01	215.01	212.48	-0.05%	138,550
Jun 1, 2026	220.30	220.30	213.55	215.11	212.58	-1.35%	170,846
May 29, 2026	220.40	222.50	217.00	218.06	215.49	-0.13%	486,286
May 27, 2026	218.06	220.00	215.94	218.34	215.77	0.27%	305,005
May 26, 2026	218.49	220.39	217.30	217.76	215.20	-0.27%	117,138
May 25, 2026	219.30	225.40	217.15	218.36	215.79	0.19%	647,270
May 22, 2026	219.97	223.49	217.51	217.94	215.37	-0.01%	620,164
May 21, 2026	216.00	220.95	215.42	217.97	215.40	1.57%	350,375
May 20, 2026	213.00	215.65	212.62	214.61	212.08	-0.42%	142,955
May 19, 2026	217.72	219.60	213.56	215.51	212.97	-1.02%	561,995
May 18, 2026	222.00	222.07	212.02	217.72	215.16	-1.96%	533,495
May 15, 2026	221.97	223.45	217.10	222.07	219.46	0.05%	1,470,264
May 14, 2026	220.00	224.45	218.16	221.97	219.36	1.47%	836,408
May 13, 2026	214.90	221.49	214.70	218.75	216.18	2.30%	855,316
May 12, 2026	215.34	218.34	212.33	213.83	211.31	-1.61%	879,080