KN Agri Resources Limited (NSE:KNAGRI)
India · Delayed Price · Currency is INR 208.60
-3.90 (-1.84%)
At close: Sep 18, 2025
KN Agri Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 214.80 | 214.80 | 210.50 | 212.50 | 212.50 | 1.50% | 10,800 |
| Sep 16, 2025 | 213.35 | 214.40 | 209.15 | 209.35 | 209.35 | -1.37% | 99,200 |
| Sep 15, 2025 | 217.85 | 221.65 | 210.60 | 212.25 | 212.25 | -1.74% | 124,400 |
| Sep 12, 2025 | 222.95 | 224.55 | 215.20 | 216.00 | 216.00 | -0.87% | 30,800 |
| Sep 11, 2025 | 221.70 | 225.65 | 214.95 | 217.90 | 217.90 | -2.81% | 42,400 |
| Sep 10, 2025 | 227.00 | 228.00 | 219.00 | 224.20 | 224.20 | 0.20% | 5,600 |
| Sep 9, 2025 | 228.95 | 228.95 | 220.05 | 223.75 | 223.75 | -0.78% | 4,400 |
| Sep 8, 2025 | 227.90 | 234.00 | 223.00 | 225.50 | 225.50 | 2.50% | 24,400 |
| Sep 5, 2025 | 211.50 | 224.50 | 204.05 | 220.00 | 220.00 | 3.90% | 117,600 |
| Sep 4, 2025 | 215.95 | 217.50 | 210.00 | 211.75 | 211.75 | -0.05% | 8,800 |
| Sep 3, 2025 | 218.00 | 218.00 | 211.25 | 211.85 | 211.85 | -2.33% | 14,400 |
| Sep 2, 2025 | 223.10 | 223.10 | 213.65 | 216.90 | 216.90 | 0.72% | 9,600 |
| Sep 1, 2025 | 232.00 | 232.00 | 211.00 | 215.35 | 215.35 | -5.78% | 25,600 |
| Aug 29, 2025 | 238.00 | 239.85 | 227.00 | 228.55 | 228.55 | -0.85% | 12,400 |
| Aug 28, 2025 | 239.00 | 239.00 | 229.00 | 230.50 | 230.50 | -0.65% | 1,200 |
| Aug 26, 2025 | 243.00 | 243.00 | 229.00 | 232.00 | 232.00 | -0.73% | 103,600 |
| Aug 25, 2025 | 242.60 | 248.55 | 233.70 | 233.70 | 233.70 | -2.63% | 108,400 |
| Aug 22, 2025 | 242.85 | 242.85 | 234.05 | 240.00 | 240.00 | -0.83% | 2,000 |
| Aug 20, 2025 | 242.50 | 242.50 | 240.00 | 242.00 | 242.00 | 0.85% | 1,200 |
| Aug 19, 2025 | 239.95 | 239.95 | 239.95 | 239.95 | 239.95 | - | 400 |
| Aug 18, 2025 | 245.00 | 245.00 | 234.25 | 239.95 | 239.95 | 2.76% | 4,800 |
| Aug 14, 2025 | 242.95 | 243.00 | 232.50 | 233.50 | 233.50 | -2.69% | 8,400 |
| Aug 13, 2025 | 247.00 | 249.50 | 238.65 | 239.95 | 239.95 | -0.02% | 6,000 |
| Aug 12, 2025 | 238.95 | 240.00 | 234.00 | 240.00 | 240.00 | 2.85% | 4,000 |
| Aug 11, 2025 | 256.70 | 256.70 | 231.10 | 233.35 | 233.35 | -6.10% | 18,400 |
| Aug 8, 2025 | 232.00 | 258.00 | 232.00 | 248.50 | 248.50 | 5.99% | 26,800 |
| Aug 7, 2025 | 244.00 | 263.30 | 232.00 | 234.45 | 234.45 | -2.23% | 20,800 |
| Aug 6, 2025 | 251.50 | 251.50 | 239.40 | 239.80 | 239.80 | -4.46% | 5,200 |
| Aug 5, 2025 | 257.90 | 257.90 | 245.00 | 251.00 | 251.00 | -0.26% | 6,400 |
| Aug 4, 2025 | 257.85 | 261.95 | 250.05 | 251.65 | 251.65 | -2.46% | 3,600 |
| Aug 1, 2025 | 262.00 | 262.00 | 252.00 | 258.00 | 258.00 | -0.65% | 1,600 |
| Jul 31, 2025 | 249.00 | 265.00 | 249.00 | 259.70 | 259.70 | 3.92% | 11,200 |
| Jul 30, 2025 | 255.90 | 256.90 | 243.60 | 249.90 | 249.90 | -0.04% | 6,400 |
| Jul 29, 2025 | 249.00 | 260.95 | 249.00 | 250.00 | 250.00 | 1.63% | 5,200 |
| Jul 28, 2025 | 253.95 | 253.95 | 243.00 | 246.00 | 246.00 | -3.85% | 1,600 |
| Jul 25, 2025 | 267.00 | 267.00 | 245.00 | 255.85 | 255.85 | -2.31% | 3,600 |
| Jul 24, 2025 | 266.95 | 266.95 | 261.90 | 261.90 | 261.90 | 0.21% | 1,200 |
| Jul 23, 2025 | 267.00 | 267.00 | 259.10 | 261.35 | 261.35 | -1.19% | 6,400 |
| Jul 22, 2025 | 267.00 | 269.90 | 259.00 | 264.50 | 264.50 | 0.70% | 10,400 |
| Jul 21, 2025 | 263.00 | 273.50 | 261.55 | 262.65 | 262.65 | 0.94% | 7,200 |
| Jul 18, 2025 | 263.95 | 267.90 | 255.00 | 260.20 | 260.20 | 0.10% | 20,400 |
| Jul 17, 2025 | 251.70 | 264.00 | 250.00 | 259.95 | 259.95 | 3.28% | 30,800 |
| Jul 16, 2025 | 254.85 | 254.85 | 245.00 | 251.70 | 251.70 | 3.84% | 29,200 |
| Jul 15, 2025 | 244.85 | 257.00 | 241.00 | 242.40 | 242.40 | 4.37% | 37,600 |
| Jul 14, 2025 | 222.40 | 236.00 | 220.30 | 232.25 | 232.25 | 5.42% | 54,000 |
| Jul 11, 2025 | 220.60 | 224.90 | 218.20 | 220.30 | 220.30 | 0.36% | 53,600 |
| Jul 10, 2025 | 220.00 | 223.95 | 214.05 | 219.50 | 219.50 | 0.14% | 23,200 |
| Jul 9, 2025 | 220.00 | 223.50 | 217.15 | 219.20 | 219.20 | -0.95% | 47,200 |
| Jul 8, 2025 | 213.00 | 225.00 | 209.30 | 221.30 | 221.30 | 5.48% | 55,600 |
| Jul 7, 2025 | 217.00 | 218.85 | 208.60 | 209.80 | 209.80 | -2.37% | 90,400 |