KN Agri Resources Limited (NSE:KNAGRI)
India · Delayed Price · Currency is INR 235.00
-5.00 (-2.08%)
Jul 24, 2024, 1:30 AM IST
KN Agri Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 239.00 | 240.90 | 234.00 | 239.95 | 239.95 | 1.03% | 26,000 |
| Oct 24, 2025 | 234.95 | 239.95 | 231.00 | 237.50 | 237.50 | 1.56% | 21,200 |
| Oct 23, 2025 | 238.00 | 239.95 | 232.00 | 233.85 | 233.85 | -0.26% | 28,800 |
| Oct 21, 2025 | 232.95 | 240.00 | 232.95 | 234.45 | 234.45 | 1.17% | 9,200 |
| Oct 20, 2025 | 237.00 | 237.00 | 200.00 | 231.75 | 231.75 | 1.05% | 90,000 |
| Oct 17, 2025 | 236.95 | 236.95 | 224.50 | 229.35 | 229.35 | -1.61% | 25,600 |
| Oct 16, 2025 | 236.50 | 239.15 | 217.00 | 233.10 | 233.10 | 1.64% | 30,400 |
| Oct 15, 2025 | 240.00 | 240.00 | 228.00 | 229.35 | 229.35 | -3.41% | 12,000 |
| Oct 14, 2025 | 237.95 | 244.00 | 235.00 | 237.45 | 237.45 | 1.37% | 23,200 |
| Oct 13, 2025 | 239.10 | 244.00 | 232.00 | 234.25 | 234.25 | 0.32% | 17,200 |
| Oct 10, 2025 | 230.90 | 237.80 | 228.15 | 233.50 | 233.50 | 1.90% | 21,600 |
| Oct 9, 2025 | 223.75 | 232.20 | 220.00 | 229.15 | 229.15 | 6.04% | 27,200 |
| Oct 8, 2025 | 209.45 | 218.30 | 205.30 | 216.10 | 216.10 | 4.32% | 11,200 |
| Oct 7, 2025 | 211.00 | 211.00 | 202.90 | 207.15 | 207.15 | -0.24% | 10,800 |
| Oct 6, 2025 | 204.90 | 213.00 | 200.00 | 207.65 | 207.65 | 2.72% | 27,600 |
| Oct 3, 2025 | 196.75 | 204.45 | 192.05 | 202.15 | 202.15 | 1.71% | 14,800 |
| Oct 1, 2025 | 205.65 | 207.90 | 196.10 | 198.75 | 198.75 | -2.33% | 19,600 |
| Sep 30, 2025 | 205.45 | 205.45 | 200.05 | 203.50 | 203.50 | 0.77% | 2,000 |
| Sep 29, 2025 | 200.80 | 207.95 | 200.10 | 201.95 | 201.95 | 0.57% | 5,600 |
| Sep 26, 2025 | 211.40 | 211.40 | 199.00 | 200.80 | 200.80 | -3.83% | 21,600 |
| Sep 25, 2025 | 205.85 | 210.95 | 205.00 | 208.80 | 208.80 | 2.93% | 7,200 |
| Sep 24, 2025 | 206.85 | 208.80 | 201.05 | 202.85 | 202.85 | -1.93% | 9,600 |
| Sep 23, 2025 | 212.95 | 212.95 | 204.00 | 206.85 | 206.85 | -1.26% | 13,600 |
| Sep 22, 2025 | 213.55 | 213.55 | 205.00 | 209.50 | 209.50 | -0.48% | 18,400 |
| Sep 19, 2025 | 214.00 | 214.00 | 207.10 | 210.50 | 210.50 | 0.91% | 8,000 |
| Sep 18, 2025 | 215.00 | 215.00 | 207.00 | 208.60 | 208.60 | -1.84% | 10,000 |
| 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 21, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| 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 |