Knack Packaging Limited (NSE:KNACK)
India · Delayed Price · Currency is INR 182.90
-4.06 (-2.17%)
Sep 11, 2026, 3:30 PM IST
Knack Packaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 190.00 | 201.79 | 189.15 | 193.13 | 193.13 | 1.43% | 2,767,448 |
| Jul 22, 2026 | 194.00 | 196.39 | 189.37 | 190.41 | 190.41 | -2.07% | 1,215,207 |
| Jul 21, 2026 | 188.63 | 196.59 | 188.16 | 194.44 | 194.44 | 3.08% | 1,537,505 |
| Jul 20, 2026 | 191.00 | 197.99 | 188.05 | 188.63 | 188.63 | -1.12% | 1,677,550 |
| Jul 17, 2026 | 194.00 | 198.85 | 189.70 | 190.76 | 190.76 | -1.88% | 1,791,916 |
| Jul 16, 2026 | 205.00 | 205.89 | 193.05 | 194.42 | 194.42 | -3.80% | 1,842,407 |
| Jul 15, 2026 | 205.99 | 209.63 | 200.31 | 202.11 | 202.11 | -1.44% | 1,750,106 |
| Jul 14, 2026 | 204.95 | 209.84 | 197.65 | 205.06 | 205.06 | -0.11% | 3,760,155 |
| Jul 13, 2026 | 209.48 | 217.23 | 203.14 | 205.29 | 205.29 | -2.05% | 7,234,507 |
| Jul 10, 2026 | 197.70 | 220.72 | 197.00 | 209.58 | 209.58 | 7.64% | 19,426,220 |
| Jul 9, 2026 | 186.00 | 204.00 | 186.00 | 194.71 | 194.71 | 6.41% | 19,121,784 |
| Jul 8, 2026 | 188.00 | 192.00 | 180.33 | 182.98 | 182.98 | 7.64% | 33,503,005 |
| Jul 7, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |