Skip to main content
KN Agri Resources Limited (NSE:KNAGRI)
India flag India · Delayed Price · Currency is INR
221.50
+2.87 (1.31%)
Nov 12, 2026, 3:29 PM IST

KN Agri Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026220.50221.50214.55221.50221.501.31%266
Nov 11, 2026202.11221.00202.00218.63218.638.77%38,917
Nov 9, 2026211.20211.20199.92201.00201.00-1.03%13,134
Nov 8, 2026202.20208.00202.20203.10203.102.14%227
Nov 6, 2026192.00200.00191.94198.84198.843.74%15,154
Nov 5, 2026192.00197.00189.97191.68191.681.99%9,886
Nov 4, 2026190.00193.99186.06187.94187.94-1.21%25,569
Nov 3, 2026185.79192.00185.79190.25190.253.76%3,529
Nov 2, 2026180.30186.75180.30183.36183.360.07%32,460
Oct 30, 2026187.90187.90179.00183.24183.24-1.11%4,260
Oct 29, 2026188.00190.00184.45185.30185.30-1.14%28,390
Oct 28, 2026187.11191.00186.00187.43187.43-0.83%22,781
Oct 27, 2026195.00195.00188.85188.99188.99-0.53%17,928
Oct 26, 2026187.00193.00184.17190.00190.003.81%2,234
Oct 23, 2026193.99194.49179.00183.03183.03-4.02%45,581
Oct 22, 2026197.90197.95188.50190.70190.70-2.50%4,576
Oct 21, 2026201.60201.60190.00195.59195.59-1.25%20,032
Oct 19, 2026199.69199.69194.50198.07198.070.57%2,345
Oct 16, 2026204.00204.00192.00196.95196.95-2.78%54,242
Oct 15, 2026199.00203.00196.57202.59202.592.49%17,216
Oct 14, 2026198.88198.95196.50197.67197.67-0.65%927
Oct 13, 2026200.95200.95197.25198.96198.960.30%1,852
Oct 12, 2026203.99203.99196.50198.36198.36-1.49%7,378
Oct 9, 2026204.92204.92199.98201.37201.37-0.61%5,025
Oct 8, 2026208.10212.00199.00202.60202.60-1.60%9,384
Oct 7, 2026204.98208.00201.41205.90205.900.44%6,941
Oct 6, 2026201.70209.10201.70205.00205.003.10%4,087
Oct 5, 2026204.98210.00198.00198.83198.83-0.83%3,725
Oct 1, 2026201.00201.00195.07200.50200.501.20%3,523
Sep 30, 2026204.90204.90192.00198.13198.13-0.90%3,274
Sep 29, 2026205.98205.98195.30199.92199.92-2.50%4,172
Sep 28, 2026208.70209.90202.05205.05205.050.14%2,151
Sep 25, 2026218.50218.50201.05204.76204.76-4.15%5,907
Sep 24, 2026214.90215.00208.04213.63213.630.95%8,248
Sep 23, 2026205.00213.15202.30211.63211.633.77%10,750
Sep 22, 2026207.00208.00201.23203.95203.950.65%2,275
Sep 21, 2026198.50207.90198.00202.63202.633.35%9,916
Sep 18, 2026204.00205.78192.81196.06196.06-3.06%10,201
Sep 17, 2026180.08205.00180.08202.24202.2412.20%17,508
Sep 16, 2026194.95196.60163.55180.25180.25-6.37%9,108
Sep 15, 2026196.50196.70191.75192.52192.52-0.63%6,861
Sep 11, 2026197.00197.90192.75193.74193.74-0.66%9,965
Sep 10, 2026198.21199.90194.00195.02195.02-1.61%11,321
Sep 9, 2026202.00204.20195.10198.21198.21-2.00%5,602
Sep 8, 2026202.50203.96199.81202.25202.250.53%5,211
Sep 7, 2026200.00201.90198.91201.18201.180.89%3,513
Sep 4, 2026210.00210.00194.88199.40199.40-3.31%15,550
Sep 3, 2026210.95210.95204.54206.23206.23-1.54%12,560
Sep 2, 2026215.00215.00207.62209.46209.46-2.57%7,223
Sep 1, 2026219.00219.00212.04214.99214.99-1.12%4,804