KN Agri Resources Limited (NSE:KNAGRI)
India · Delayed Price · Currency is INR 183.55
-7.47 (-3.91%)
May 8, 2026, 3:23 PM IST
KN Agri Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 200.90 | 208.79 | 187.10 | 191.02 | 191.02 | -2.26% | 45,106 |
| May 6, 2026 | 205.00 | 205.00 | 193.00 | 195.43 | 195.43 | -1.48% | 24,405 |
| May 5, 2026 | 185.49 | 201.22 | 179.45 | 198.37 | 198.37 | 8.44% | 37,005 |
| May 4, 2026 | 182.99 | 185.39 | 177.00 | 182.93 | 182.93 | 1.62% | 18,918 |
| Apr 30, 2026 | 184.00 | 184.00 | 172.15 | 180.02 | 180.02 | -0.46% | 7,470 |
| Apr 29, 2026 | 192.45 | 200.80 | 179.00 | 180.85 | 180.85 | -7.02% | 114,182 |
| Apr 28, 2026 | 199.00 | 202.84 | 188.01 | 194.51 | 194.51 | 1.35% | 127,611 |
| Apr 27, 2026 | 198.55 | 199.58 | 185.51 | 191.92 | 191.92 | -3.91% | 15,448 |
| Apr 24, 2026 | 202.40 | 203.01 | 197.13 | 199.73 | 199.73 | 0.47% | 2,127 |
| Apr 23, 2026 | 199.80 | 211.00 | 195.30 | 198.79 | 198.79 | 0.81% | 27,839 |
| Apr 22, 2026 | 198.16 | 200.00 | 193.35 | 197.19 | 197.19 | -0.59% | 5,909 |
| Apr 21, 2026 | 204.99 | 204.99 | 195.52 | 198.36 | 198.36 | 0.45% | 5,304 |
| Apr 20, 2026 | 206.50 | 209.45 | 195.35 | 197.47 | 197.47 | -5.32% | 19,649 |
| Apr 17, 2026 | 215.00 | 218.22 | 205.50 | 208.57 | 208.57 | -1.53% | 18,353 |
| Apr 16, 2026 | 223.00 | 223.99 | 210.00 | 211.82 | 211.82 | -4.55% | 11,199 |
| Apr 15, 2026 | 225.00 | 227.47 | 217.10 | 221.91 | 221.91 | 0.51% | 7,418 |
| Apr 13, 2026 | 233.90 | 233.90 | 217.05 | 220.79 | 220.79 | -2.27% | 5,317 |
| Apr 10, 2026 | 229.00 | 229.00 | 207.21 | 225.91 | 225.91 | 2.47% | 47,761 |
| Apr 9, 2026 | 206.20 | 224.00 | 206.20 | 220.47 | 220.47 | 3.84% | 43,861 |
| Apr 8, 2026 | 223.00 | 223.00 | 203.38 | 212.32 | 212.32 | 4.44% | 8,220 |
| Apr 7, 2026 | 203.13 | 205.08 | 196.80 | 203.29 | 203.29 | 4.08% | 22,674 |
| Apr 6, 2026 | 193.00 | 196.37 | 187.30 | 195.32 | 195.32 | 4.44% | 28,624 |
| Apr 2, 2026 | 189.00 | 189.60 | 177.04 | 187.02 | 187.02 | 3.57% | 13,712 |
| Apr 1, 2026 | 179.00 | 180.58 | 174.91 | 180.58 | 180.58 | 4.99% | 4,102 |
| Mar 30, 2026 | 174.89 | 174.89 | 167.70 | 171.99 | 171.99 | 0.01% | 15,242 |
| 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 |