Skip to main content
logo
KN Agri Resources Limited (NSE:KNAGRI)
India flag India · Delayed Price · Currency is INR
204.90
-1.71 (-0.83%)
Jun 18, 2026, 11:35 AM IST

KN Agri Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026211.90211.90205.00206.61206.61-1.43%20,196
Jun 16, 2026209.00211.00204.01209.61209.611.37%12,561
Jun 15, 2026209.00209.00202.01206.77206.771.37%24,712
Jun 12, 2026194.00208.00193.40203.98203.986.36%27,744
Jun 11, 2026192.00192.70189.50191.78191.780.61%3,771
Jun 10, 2026193.00194.00190.01190.61190.61-1.04%1,354
Jun 9, 2026194.00195.98190.00192.62192.620.63%12,218
Jun 8, 2026197.00198.93189.26191.42191.42-2.51%33,835
Jun 5, 2026199.00199.00195.00196.34196.34-0.38%5,371
Jun 4, 2026191.99199.80189.03197.08197.083.08%19,536
Jun 3, 2026186.87193.48185.91191.20191.202.25%13,558
Jun 2, 2026188.40192.00184.27187.00187.001.06%21,879
Jun 1, 2026193.00193.00182.95185.04185.04-3.49%37,387
May 29, 2026191.73195.40186.58191.74191.741.14%41,230
May 27, 2026194.40197.48188.00189.57189.57-0.59%22,265
May 26, 2026195.50200.00185.42190.69190.69-0.59%22,497
May 25, 2026196.95196.95187.21191.82191.82-1.15%12,531
May 22, 2026198.00199.00193.04194.06194.06-0.94%9,458
May 21, 2026200.00201.99194.01195.90195.90-1.30%7,540
May 20, 2026202.80202.80192.64198.48198.48-0.24%17,116
May 19, 2026192.00200.00191.82198.96198.963.90%26,722
May 18, 2026194.99195.00190.00191.49191.49-1.14%6,811
May 15, 2026197.00197.00191.15193.70193.700.05%1,926
May 14, 2026192.00196.96188.75193.61193.612.07%47,757
May 13, 2026192.00193.00188.01189.69189.691.25%4,029
May 12, 2026191.80204.80185.00187.35187.35-1.11%51,640
May 11, 2026189.00192.99179.19189.46189.462.36%24,060
May 8, 2026196.90197.88183.40185.09185.09-3.10%67,542
May 7, 2026200.90208.79187.10191.02191.02-2.26%45,106
May 6, 2026205.00205.00193.00195.43195.43-1.48%24,405
May 5, 2026185.49201.22179.45198.37198.378.44%37,005
May 4, 2026182.99185.39177.00182.93182.931.62%18,918
Apr 30, 2026184.00184.00172.15180.02180.02-0.46%7,470
Apr 29, 2026192.45200.80179.00180.85180.85-7.02%114,182
Apr 28, 2026199.00202.84188.01194.51194.511.35%127,611
Apr 27, 2026198.55199.58185.51191.92191.92-3.91%15,448
Apr 24, 2026202.40203.01197.13199.73199.730.47%2,127
Apr 23, 2026199.80211.00195.30198.79198.790.81%27,839
Apr 22, 2026198.16200.00193.35197.19197.19-0.59%5,909
Apr 21, 2026204.99204.99195.52198.36198.360.45%5,304
Apr 20, 2026206.50209.45195.35197.47197.47-5.32%19,649
Apr 17, 2026215.00218.22205.50208.57208.57-1.53%18,353
Apr 16, 2026223.00223.99210.00211.82211.82-4.55%11,199
Apr 15, 2026225.00227.47217.10221.91221.910.51%7,418
Apr 13, 2026233.90233.90217.05220.79220.79-2.27%5,317
Apr 10, 2026229.00229.00207.21225.91225.912.47%47,761
Apr 9, 2026206.20224.00206.20220.47220.473.84%43,861
Apr 8, 2026223.00223.00203.38212.32212.324.44%8,220
Apr 7, 2026203.13205.08196.80203.29203.294.08%22,674
Apr 6, 2026193.00196.37187.30195.32195.324.44%28,624