KN Agri Resources Limited (NSE:KNAGRI)
India · Delayed Price · Currency is INR 171.97
-6.14 (-3.45%)
At close: Mar 27, 2026
KN Agri Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 184.70 | 184.70 | 170.50 | 171.97 | 171.97 | -3.45% | 18,653 |
| Mar 25, 2026 | 166.00 | 178.78 | 165.61 | 178.11 | 178.11 | 4.60% | 18,883 |
| Mar 24, 2026 | 170.88 | 170.88 | 162.00 | 170.27 | 170.27 | 4.62% | 8,913 |
| Mar 23, 2026 | 168.50 | 169.70 | 162.54 | 162.75 | 162.75 | -4.87% | 11,371 |
| Mar 20, 2026 | 179.31 | 180.03 | 168.40 | 171.09 | 171.09 | -3.48% | 70,259 |
| Mar 19, 2026 | 186.00 | 186.00 | 177.00 | 177.26 | 177.26 | -4.86% | 5,072 |
| Mar 18, 2026 | 182.41 | 186.99 | 177.45 | 186.31 | 186.31 | 3.72% | 5,419 |
| Mar 17, 2026 | 178.00 | 181.80 | 176.42 | 179.63 | 179.63 | 1.84% | 17,401 |
| Mar 16, 2026 | 182.00 | 182.87 | 174.99 | 176.39 | 176.39 | -1.35% | 14,035 |
| Mar 13, 2026 | 185.00 | 185.00 | 173.15 | 178.80 | 178.80 | -0.48% | 24,136 |
| Mar 12, 2026 | 188.00 | 188.94 | 175.00 | 179.66 | 179.66 | -0.16% | 17,028 |
| Mar 11, 2026 | 188.00 | 188.99 | 175.97 | 179.95 | 179.95 | -2.33% | 14,073 |
| Mar 10, 2026 | 185.70 | 185.70 | 179.20 | 184.24 | 184.24 | 3.41% | 3,860 |
| Mar 9, 2026 | 183.00 | 183.00 | 177.50 | 178.16 | 178.16 | -4.65% | 5,105 |
| Mar 6, 2026 | 188.89 | 192.40 | 180.10 | 186.84 | 186.84 | 0.59% | 12,977 |
| Mar 5, 2026 | 182.20 | 192.16 | 182.00 | 185.75 | 185.75 | 1.50% | 9,055 |
| Mar 4, 2026 | 194.99 | 194.99 | 182.04 | 183.01 | 183.01 | -3.04% | 10,977 |
| Mar 2, 2026 | 181.50 | 188.75 | 174.41 | 188.75 | 188.75 | 5.00% | 19,576 |
| Feb 27, 2026 | 174.00 | 179.77 | 174.00 | 179.77 | 179.77 | 5.00% | 23,496 |
| Feb 26, 2026 | 186.00 | 186.00 | 166.00 | 171.21 | 171.21 | -5.49% | 25,732 |
| Feb 25, 2026 | 183.99 | 183.99 | 180.00 | 181.16 | 181.16 | 0.17% | 6,601 |
| Feb 24, 2026 | 191.00 | 191.00 | 180.00 | 180.85 | 180.85 | -0.56% | 13,840 |
| Feb 23, 2026 | 189.95 | 189.95 | 175.07 | 181.87 | 181.87 | -6.50% | 117,502 |
| Feb 20, 2026 | 222.00 | 222.00 | 193.50 | 194.52 | 194.52 | -9.48% | 139,652 |
| Feb 19, 2026 | 179.10 | 216.26 | 176.51 | 214.89 | 214.89 | 19.24% | 437,641 |
| Feb 18, 2026 | 148.30 | 180.22 | 148.30 | 180.22 | 180.22 | 19.99% | 195,881 |
| Feb 17, 2026 | 155.30 | 158.65 | 149.25 | 150.19 | 150.19 | -4.45% | 18,100 |
| Feb 16, 2026 | 165.90 | 165.90 | 155.01 | 157.19 | 157.19 | -2.78% | 14,918 |
| Feb 13, 2026 | 155.00 | 162.70 | 152.10 | 161.69 | 161.69 | 5.86% | 11,365 |
| 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 |