KN Agri Resources Limited (NSE:KNAGRI)
India · Delayed Price · Currency is INR 161.81
+9.07 (5.94%)
Feb 13, 2026, 3:29 PM IST
KN Agri Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 155.00 | 155.68 | 152.10 | 154.99 | - | 1.47% | 2,347 |
| Feb 12, 2026 | 171.90 | 171.90 | 150.10 | 152.74 | 152.74 | -9.14% | 43,558 |
| Feb 11, 2026 | 173.00 | 182.00 | 167.00 | 168.11 | 168.11 | -1.20% | 10,846 |
| Feb 10, 2026 | 173.95 | 173.95 | 168.38 | 170.15 | 170.15 | 0.94% | 4,114 |
| Feb 9, 2026 | 174.00 | 177.04 | 168.20 | 168.56 | 168.56 | -0.89% | 4,294 |
| Feb 6, 2026 | 174.50 | 174.50 | 169.25 | 170.08 | 170.08 | -1.57% | 2,512 |
| Feb 5, 2026 | 176.00 | 176.99 | 170.35 | 172.79 | 172.79 | 0.33% | 6,499 |
| Feb 4, 2026 | 178.50 | 178.50 | 167.01 | 172.22 | 172.22 | 1.51% | 12,893 |
| Feb 3, 2026 | 171.10 | 172.08 | 166.31 | 169.65 | 169.65 | 0.41% | 10,671 |
| Feb 2, 2026 | 180.99 | 180.99 | 165.30 | 168.96 | 168.96 | -5.25% | 5,176 |
| Feb 1, 2026 | 165.99 | 187.00 | 160.51 | 178.32 | 178.32 | 11.12% | 11,300 |
| Jan 30, 2026 | 174.22 | 174.22 | 155.30 | 160.48 | 160.48 | -4.06% | 10,521 |
| Jan 29, 2026 | 165.00 | 172.00 | 153.95 | 167.27 | 167.27 | 3.34% | 33,329 |
| Jan 28, 2026 | 169.00 | 169.00 | 156.94 | 161.87 | 161.87 | -4.15% | 13,632 |
| Jan 27, 2026 | 170.00 | 171.97 | 164.90 | 168.87 | 168.87 | -1.02% | 8,128 |
| Jan 23, 2026 | 173.00 | 173.00 | 168.15 | 170.61 | 170.61 | 1.81% | 4,126 |
| Jan 22, 2026 | 159.55 | 168.85 | 159.20 | 167.58 | 167.58 | 2.60% | 7,341 |
| Jan 21, 2026 | 163.00 | 170.95 | 161.11 | 163.33 | 163.33 | -1.23% | 15,613 |
| Jan 20, 2026 | 176.18 | 177.80 | 161.02 | 165.37 | 165.37 | -4.41% | 37,324 |
| Jan 19, 2026 | 184.00 | 188.99 | 161.35 | 173.00 | 173.00 | -5.96% | 25,441 |
| Jan 16, 2026 | 184.45 | 184.45 | 182.00 | 183.96 | 183.96 | -1.07% | 23,961 |
| Jan 14, 2026 | 190.00 | 190.00 | 182.00 | 185.95 | 185.95 | -2.13% | 9,058 |
| Jan 13, 2026 | 190.00 | 190.00 | 185.55 | 189.99 | 189.99 | 0.32% | 2,152 |
| Jan 12, 2026 | 188.99 | 194.00 | 184.60 | 189.38 | 189.38 | 0.68% | 6,504 |
| Jan 9, 2026 | 188.80 | 189.01 | 185.10 | 188.10 | 188.10 | 1.57% | 9,789 |
| Jan 8, 2026 | 194.00 | 194.00 | 182.15 | 185.20 | 185.20 | -3.26% | 6,940 |
| Jan 7, 2026 | 195.00 | 196.99 | 190.50 | 191.45 | 191.45 | -1.32% | 8,199 |
| Jan 6, 2026 | 200.00 | 200.00 | 190.00 | 194.02 | 194.02 | -2.16% | 10,324 |
| Jan 5, 2026 | 201.50 | 201.90 | 197.15 | 198.30 | 198.30 | -0.71% | 4,546 |
| Jan 2, 2026 | 204.90 | 207.50 | 197.35 | 199.72 | 199.72 | -2.27% | 19,404 |
| Jan 1, 2026 | 204.95 | 207.50 | 200.30 | 204.36 | 204.36 | - | 24,233 |
| Dec 31, 2025 | 205.00 | 209.00 | 201.00 | 204.35 | 204.35 | 0.37% | 32,431 |
| Dec 30, 2025 | 203.00 | 205.00 | 197.05 | 203.60 | 203.60 | 1.29% | 24,511 |
| Dec 29, 2025 | 200.00 | 207.60 | 193.50 | 201.00 | 201.00 | -0.05% | 29,521 |
| Dec 26, 2025 | 199.25 | 202.80 | 198.80 | 201.10 | 201.10 | 1.51% | 7,896 |
| Dec 24, 2025 | 186.00 | 204.85 | 186.00 | 198.10 | 198.10 | 4.26% | 124,435 |
| Dec 23, 2025 | 197.00 | 197.95 | 188.35 | 190.00 | 190.00 | -3.14% | 28,465 |
| Dec 22, 2025 | 197.00 | 198.95 | 186.50 | 196.15 | 196.15 | 0.44% | 27,068 |
| Dec 19, 2025 | 194.90 | 199.80 | 188.50 | 195.30 | 195.30 | 1.35% | 30,848 |
| Dec 18, 2025 | 200.20 | 203.80 | 191.00 | 192.70 | 192.70 | -2.46% | 19,436 |
| Dec 17, 2025 | 205.00 | 205.00 | 182.25 | 197.55 | 197.55 | -3.47% | 35,295 |
| Dec 16, 2025 | 204.90 | 207.00 | 199.60 | 204.65 | 204.65 | 0.99% | 14,558 |
| Dec 15, 2025 | 213.00 | 213.00 | 198.55 | 202.65 | 202.65 | -1.60% | 51,958 |
| Dec 12, 2025 | 208.00 | 208.45 | 203.70 | 205.95 | 205.95 | 2.80% | 14,993 |
| Dec 11, 2025 | 210.00 | 210.00 | 195.00 | 200.35 | 200.35 | -0.64% | 11,969 |
| Dec 10, 2025 | 206.55 | 209.90 | 200.00 | 201.65 | 201.65 | -0.79% | 5,227 |
| Dec 9, 2025 | 196.00 | 207.00 | 189.00 | 203.25 | 203.25 | 4.93% | 7,748 |
| Dec 8, 2025 | 199.00 | 203.50 | 190.00 | 193.70 | 193.70 | -1.37% | 25,600 |
| Dec 5, 2025 | 198.90 | 201.45 | 196.40 | 196.40 | 196.40 | -0.41% | 4,000 |
| Dec 4, 2025 | 203.75 | 203.75 | 195.00 | 197.20 | 197.20 | -2.47% | 10,800 |