KN Agri Resources Limited (NSE:KNAGRI)
India · Delayed Price · Currency is INR 171.00
+3.42 (2.04%)
Jan 23, 2026, 2:09 PM IST
KN Agri Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 202.00 | 205.90 | 200.50 | 202.20 | 202.20 | 0.22% | 18,000 |
| Dec 2, 2025 | 199.30 | 202.20 | 197.00 | 201.75 | 201.75 | 1.77% | 11,600 |
| Dec 1, 2025 | 197.70 | 202.00 | 194.50 | 198.25 | 198.25 | 0.28% | 16,400 |
| Nov 28, 2025 | 207.00 | 207.00 | 192.10 | 197.70 | 197.70 | -4.45% | 25,600 |
| Nov 27, 2025 | 208.90 | 211.45 | 190.05 | 206.90 | 206.90 | -0.17% | 28,800 |
| Nov 26, 2025 | 209.90 | 211.35 | 205.60 | 207.25 | 207.25 | 0.48% | 14,000 |
| Nov 25, 2025 | 204.95 | 207.65 | 200.00 | 206.25 | 206.25 | 1.93% | 30,000 |
| Nov 24, 2025 | 196.45 | 209.30 | 195.00 | 202.35 | 202.35 | 4.30% | 44,800 |
| Nov 21, 2025 | 196.00 | 197.45 | 192.20 | 194.00 | 194.00 | -1.20% | 41,200 |
| Nov 20, 2025 | 208.00 | 208.00 | 194.20 | 196.35 | 196.35 | -5.67% | 37,200 |
| Nov 19, 2025 | 206.00 | 210.00 | 200.00 | 208.15 | 208.15 | 2.08% | 32,000 |
| Nov 18, 2025 | 210.00 | 211.75 | 201.25 | 203.90 | 203.90 | -2.90% | 14,000 |
| Nov 17, 2025 | 212.05 | 218.90 | 202.25 | 210.00 | 210.00 | -3.69% | 30,000 |
| Nov 14, 2025 | 224.00 | 224.95 | 218.00 | 218.05 | 218.05 | -0.09% | 14,000 |
| Nov 13, 2025 | 225.00 | 225.00 | 217.00 | 218.25 | 218.25 | -0.68% | 11,200 |
| Nov 12, 2025 | 225.00 | 225.00 | 217.10 | 219.75 | 219.75 | 0.07% | 5,600 |