Knack Packaging Limited (NSE:KNACK)
India · Delayed Price · Currency is INR 189.00
+8.33 (4.61%)
Oct 5, 2026, 3:30 PM IST
Knack Packaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 202.67 | 208.00 | 202.57 | 204.56 | 204.56 | 0.93% | 503,901 |
| Aug 12, 2026 | 206.78 | 210.29 | 201.00 | 202.67 | 202.67 | -1.99% | 1,201,243 |
| Aug 11, 2026 | 217.00 | 218.00 | 205.50 | 206.78 | 206.78 | -3.97% | 1,385,163 |
| Aug 10, 2026 | 214.15 | 222.00 | 209.56 | 215.32 | 215.32 | 3.35% | 6,219,213 |
| Aug 7, 2026 | 207.50 | 211.58 | 202.76 | 208.34 | 208.34 | 0.30% | 1,222,765 |
| Aug 6, 2026 | 214.80 | 215.98 | 205.50 | 207.71 | 207.71 | -2.64% | 1,880,069 |
| Aug 5, 2026 | 198.95 | 215.00 | 198.20 | 213.35 | 213.35 | 7.37% | 3,964,188 |
| Aug 4, 2026 | 198.79 | 203.85 | 197.51 | 198.70 | 198.70 | 0.72% | 1,098,988 |
| Aug 3, 2026 | 192.50 | 202.90 | 192.49 | 197.28 | 197.28 | 3.75% | 2,439,087 |
| Jul 31, 2026 | 190.60 | 192.10 | 189.00 | 190.15 | 190.15 | -0.30% | 481,188 |
| Jul 30, 2026 | 189.00 | 192.00 | 185.30 | 190.72 | 190.72 | 0.64% | 778,244 |
| Jul 29, 2026 | 191.00 | 193.19 | 188.00 | 189.51 | 189.51 | -0.78% | 820,796 |
| Jul 28, 2026 | 197.00 | 198.50 | 189.45 | 191.00 | 191.00 | -3.22% | 1,441,246 |
| Jul 27, 2026 | 196.75 | 205.74 | 196.00 | 197.35 | 197.35 | 1.27% | 2,296,861 |
| Jul 24, 2026 | 190.99 | 195.90 | 189.01 | 194.88 | 194.88 | 0.91% | 1,207,259 |