Knack Packaging Limited (NSE:KNACK)
India · Delayed Price · Currency is INR 208.60
+4.83 (2.37%)
Oct 27, 2026, 3:30 PM IST
Knack Packaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 204.77 | 212.30 | 203.77 | 208.60 | 208.60 | 2.37% | 982,269 |
| Oct 26, 2026 | 205.00 | 206.29 | 201.00 | 203.77 | 203.77 | -0.54% | 354,059 |
| Oct 23, 2026 | 206.95 | 207.00 | 198.13 | 204.88 | 204.88 | -0.60% | 902,029 |
| Oct 22, 2026 | 199.90 | 208.90 | 195.81 | 206.12 | 206.12 | 3.53% | 713,781 |
| Oct 21, 2026 | 205.50 | 205.51 | 197.10 | 199.09 | 199.09 | -3.17% | 727,485 |
| Oct 19, 2026 | 207.33 | 208.39 | 203.00 | 205.60 | 205.60 | -0.72% | 399,698 |
| Oct 16, 2026 | 207.00 | 210.24 | 205.11 | 207.10 | 207.10 | -0.12% | 262,287 |
| Oct 15, 2026 | 213.99 | 216.50 | 206.22 | 207.34 | 207.34 | -2.81% | 592,974 |
| Oct 14, 2026 | 208.12 | 214.90 | 207.46 | 213.34 | 213.34 | 2.51% | 1,022,638 |
| Oct 13, 2026 | 213.00 | 214.20 | 206.00 | 208.12 | 208.12 | -2.61% | 1,614,883 |
| Oct 12, 2026 | 209.00 | 215.50 | 206.93 | 213.69 | 213.69 | 3.16% | 1,581,267 |
| Oct 9, 2026 | 204.41 | 209.00 | 199.71 | 207.14 | 207.14 | 2.46% | 2,130,143 |
| Oct 8, 2026 | 214.00 | 216.90 | 195.95 | 202.16 | 202.16 | -4.58% | 1,684,388 |
| Oct 7, 2026 | 198.98 | 214.80 | 197.10 | 211.86 | 211.86 | 7.36% | 4,515,449 |
| Oct 6, 2026 | 190.45 | 201.32 | 188.15 | 197.34 | 197.34 | 4.46% | 2,606,145 |
| Oct 5, 2026 | 181.05 | 189.99 | 175.00 | 188.91 | 188.91 | 4.56% | 3,812,054 |
| Oct 1, 2026 | 181.58 | 183.50 | 178.01 | 180.67 | 180.67 | 0.37% | 634,416 |
| Sep 30, 2026 | 175.75 | 182.00 | 175.75 | 180.00 | 180.00 | 1.94% | 582,310 |
| Sep 29, 2026 | 177.05 | 183.00 | 176.00 | 176.58 | 176.58 | -0.04% | 468,586 |
| Sep 28, 2026 | 182.94 | 182.94 | 175.22 | 176.65 | 176.65 | -2.93% | 329,646 |
| Sep 25, 2026 | 181.94 | 188.00 | 178.10 | 181.98 | 181.98 | -0.15% | 325,182 |
| Sep 24, 2026 | 182.90 | 184.77 | 179.25 | 182.25 | 182.25 | -1.09% | 805,858 |
| Sep 23, 2026 | 185.90 | 188.78 | 184.00 | 184.25 | 184.25 | -0.70% | 370,798 |
| Sep 22, 2026 | 183.00 | 186.48 | 183.00 | 185.55 | 185.55 | 1.58% | 348,907 |
| Sep 21, 2026 | 182.74 | 186.74 | 182.00 | 182.66 | 182.66 | 0.03% | 756,687 |
| Sep 18, 2026 | 184.90 | 187.97 | 182.00 | 182.60 | 182.60 | -0.85% | 753,950 |
| Sep 17, 2026 | 180.24 | 185.12 | 180.20 | 184.16 | 184.16 | 2.49% | 595,577 |
| Sep 16, 2026 | 178.58 | 182.10 | 171.10 | 179.69 | 179.69 | 0.62% | 805,422 |
| Sep 15, 2026 | 184.11 | 184.18 | 177.27 | 178.58 | 178.58 | -2.56% | 656,445 |
| Sep 11, 2026 | 185.74 | 185.74 | 181.51 | 183.27 | 183.27 | -1.97% | 429,457 |
| Sep 10, 2026 | 184.45 | 189.39 | 183.46 | 186.96 | 186.96 | 2.67% | 703,290 |
| Sep 9, 2026 | 183.91 | 186.04 | 180.80 | 182.10 | 182.10 | -0.98% | 778,843 |
| Sep 8, 2026 | 185.93 | 186.69 | 182.70 | 183.91 | 183.91 | -1.09% | 638,148 |
| Sep 7, 2026 | 189.72 | 190.00 | 185.00 | 185.93 | 185.93 | -0.73% | 664,588 |
| Sep 4, 2026 | 190.70 | 190.70 | 186.60 | 187.30 | 187.30 | -0.57% | 402,969 |
| Sep 3, 2026 | 188.45 | 192.75 | 187.95 | 188.37 | 188.37 | 0.50% | 667,569 |
| Sep 2, 2026 | 190.00 | 190.21 | 186.50 | 187.43 | 187.43 | -1.46% | 1,092,839 |
| Sep 1, 2026 | 191.29 | 195.84 | 189.50 | 190.21 | 190.21 | -0.07% | 700,022 |
| Aug 31, 2026 | 194.00 | 194.01 | 189.00 | 190.35 | 190.35 | -1.17% | 372,016 |
| Aug 28, 2026 | 192.89 | 195.97 | 192.05 | 192.61 | 192.61 | 0.29% | 341,774 |
| Aug 27, 2026 | 195.20 | 196.00 | 190.31 | 192.05 | 192.05 | -1.66% | 654,182 |
| Aug 26, 2026 | 198.60 | 201.11 | 193.15 | 195.30 | 195.30 | -0.65% | 538,564 |
| Aug 25, 2026 | 203.00 | 203.90 | 194.60 | 196.58 | 196.58 | -2.70% | 1,003,094 |
| Aug 24, 2026 | 205.00 | 210.00 | 201.42 | 202.03 | 202.03 | -0.75% | 978,955 |
| Aug 21, 2026 | 209.00 | 209.00 | 202.16 | 203.55 | 203.55 | -2.69% | 927,405 |
| Aug 20, 2026 | 201.00 | 210.94 | 199.00 | 209.17 | 209.17 | 4.79% | 1,733,969 |
| Aug 19, 2026 | 204.25 | 204.85 | 198.50 | 199.60 | 199.60 | -2.25% | 832,530 |
| Aug 18, 2026 | 207.00 | 208.74 | 203.05 | 204.19 | 204.19 | -1.62% | 535,863 |
| Aug 17, 2026 | 208.02 | 215.40 | 201.25 | 207.56 | 207.56 | -0.22% | 1,764,429 |
| Aug 14, 2026 | 205.50 | 211.90 | 205.25 | 208.02 | 208.02 | 1.69% | 1,008,256 |