NSE:KANSAINER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	202.00	205.98	196.52	205.51	205.51	2.25%	724,262
Nov 9, 2026	198.20	204.90	196.86	200.98	200.98	1.61%	269,215
Nov 8, 2026	197.15	199.90	195.90	197.79	197.79	0.91%	76,101
Nov 6, 2026	200.00	202.68	195.00	196.01	196.01	-4.03%	235,003
Nov 5, 2026	200.50	206.20	197.92	204.24	204.24	4.57%	1,794,876
Nov 4, 2026	187.12	197.99	185.01	195.32	195.32	4.38%	700,482
Nov 3, 2026	181.00	188.52	180.40	187.12	187.12	4.03%	492,657
Nov 2, 2026	176.55	182.00	176.55	179.87	179.87	2.04%	189,541
Oct 30, 2026	179.00	179.04	175.51	176.28	176.28	-1.55%	90,321
Oct 29, 2026	180.13	180.14	176.75	179.06	179.06	-0.93%	281,364
Oct 28, 2026	183.17	183.18	178.62	180.74	180.74	-1.58%	119,767
Oct 27, 2026	178.65	185.50	176.05	183.64	183.64	2.79%	583,332
Oct 26, 2026	180.00	181.48	175.92	178.65	178.65	-1.41%	150,193
Oct 23, 2026	183.25	183.75	178.55	181.20	181.20	-1.11%	314,866
Oct 22, 2026	183.01	184.73	178.00	183.23	183.23	-0.81%	304,255
Oct 21, 2026	181.73	185.89	180.13	184.73	184.73	1.80%	259,124
Oct 19, 2026	183.74	186.38	179.10	181.46	181.46	-2.04%	393,790
Oct 16, 2026	179.89	186.50	178.45	185.23	185.23	3.49%	441,145
Oct 15, 2026	180.00	181.28	177.41	178.99	178.99	-0.16%	138,662
Oct 14, 2026	179.52	181.29	178.16	179.28	179.28	-0.13%	144,556
Oct 13, 2026	178.06	181.02	177.52	179.52	179.52	0.82%	139,522
Oct 12, 2026	181.00	183.45	176.71	178.06	178.06	-1.78%	130,914
Oct 9, 2026	181.05	183.49	178.31	181.29	181.29	0.30%	144,130
Oct 8, 2026	192.40	192.40	180.00	180.75	180.75	-6.06%	255,858
Oct 7, 2026	183.11	194.49	180.63	192.40	192.40	4.57%	1,839,514
Oct 6, 2026	178.95	184.85	176.09	184.00	184.00	3.97%	331,156
Oct 5, 2026	175.40	177.59	175.17	176.97	176.97	0.97%	241,586
Oct 1, 2026	178.00	178.00	173.13	175.27	175.27	-1.53%	242,728
Sep 30, 2026	182.90	183.54	177.10	177.99	177.99	-1.84%	178,729
Sep 29, 2026	178.06	182.59	173.60	181.33	181.33	2.17%	670,486
Sep 28, 2026	181.52	183.26	176.56	177.48	177.48	-1.74%	151,243
Sep 25, 2026	179.41	181.40	177.35	180.63	180.63	0.68%	153,445
Sep 24, 2026	182.58	182.91	179.01	179.41	179.41	-1.74%	146,681
Sep 23, 2026	181.99	185.00	181.30	182.58	182.58	0.88%	147,219
Sep 22, 2026	183.00	183.83	180.06	180.98	180.98	-0.71%	129,858
Sep 21, 2026	183.96	183.96	181.78	182.27	182.27	-0.92%	104,622
Sep 18, 2026	183.73	185.10	181.60	183.96	183.96	-0.13%	672,383
Sep 17, 2026	184.65	186.40	183.00	184.20	184.20	-0.33%	135,649
Sep 16, 2026	183.03	185.98	181.06	184.81	184.81	0.97%	277,695
Sep 15, 2026	189.24	190.02	182.20	183.03	183.03	-2.95%	138,520
Sep 11, 2026	189.39	189.54	187.30	188.60	188.60	-1.31%	119,478
Sep 10, 2026	190.00	192.40	189.71	191.11	191.11	-0.05%	109,221
Sep 9, 2026	191.26	192.56	187.03	191.20	191.20	-1.14%	343,629
Sep 8, 2026	194.27	194.50	191.14	193.40	193.40	-0.45%	173,879
Sep 7, 2026	193.85	196.90	193.25	194.28	194.28	0.04%	142,743
Sep 4, 2026	195.14	195.90	192.98	194.20	194.20	-0.47%	2,465,067
Sep 3, 2026	195.09	196.91	194.40	195.11	195.11	0.15%	72,153
Sep 2, 2026	193.75	195.50	191.05	194.82	194.82	0.04%	279,290
Sep 1, 2026	192.90	196.47	192.11	194.75	194.75	1.01%	186,115
Aug 31, 2026	197.00	197.79	192.02	192.81	192.81	-1.51%	145,647