KN Agri Resources Limited (NSE:KNAGRI)
India · Delayed Price · Currency is INR 187.64
-3.06 (-1.60%)
Oct 23, 2026, 3:29 PM IST
KN Agri Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 193.99 | 194.49 | 179.00 | 187.64 | 187.64 | -1.60% | 45,581 |
| Oct 22, 2026 | 197.90 | 197.95 | 188.50 | 190.70 | 190.70 | -2.50% | 4,576 |
| Oct 21, 2026 | 201.60 | 201.60 | 190.00 | 195.59 | 195.59 | -1.25% | 20,032 |
| Oct 19, 2026 | 199.69 | 199.69 | 194.50 | 198.07 | 198.07 | 0.57% | 2,345 |
| Oct 16, 2026 | 204.00 | 204.00 | 192.00 | 196.95 | 196.95 | -2.78% | 54,242 |
| Oct 15, 2026 | 199.00 | 203.00 | 196.57 | 202.59 | 202.59 | 2.49% | 17,216 |
| Oct 14, 2026 | 198.88 | 198.95 | 196.50 | 197.67 | 197.67 | -0.65% | 927 |
| Oct 13, 2026 | 200.95 | 200.95 | 197.25 | 198.96 | 198.96 | 0.30% | 1,852 |
| Oct 12, 2026 | 203.99 | 203.99 | 196.50 | 198.36 | 198.36 | -1.49% | 7,378 |
| Oct 9, 2026 | 204.92 | 204.92 | 199.98 | 201.37 | 201.37 | -0.61% | 5,025 |
| Oct 8, 2026 | 208.10 | 212.00 | 199.00 | 202.60 | 202.60 | -1.60% | 9,384 |
| Oct 7, 2026 | 204.98 | 208.00 | 201.41 | 205.90 | 205.90 | 0.44% | 6,941 |
| Oct 6, 2026 | 201.70 | 209.10 | 201.70 | 205.00 | 205.00 | 3.10% | 4,087 |
| Oct 5, 2026 | 204.98 | 210.00 | 198.00 | 198.83 | 198.83 | -0.83% | 3,725 |
| Oct 1, 2026 | 201.00 | 201.00 | 195.07 | 200.50 | 200.50 | 1.20% | 3,523 |
| Sep 30, 2026 | 204.90 | 204.90 | 192.00 | 198.13 | 198.13 | -0.90% | 3,274 |
| Sep 29, 2026 | 205.98 | 205.98 | 195.30 | 199.92 | 199.92 | -2.50% | 4,172 |
| Sep 28, 2026 | 208.70 | 209.90 | 202.05 | 205.05 | 205.05 | 0.14% | 2,151 |
| Sep 25, 2026 | 218.50 | 218.50 | 201.05 | 204.76 | 204.76 | -4.15% | 5,907 |
| Sep 24, 2026 | 214.90 | 215.00 | 208.04 | 213.63 | 213.63 | 0.95% | 8,248 |
| Sep 23, 2026 | 205.00 | 213.15 | 202.30 | 211.63 | 211.63 | 3.77% | 10,750 |
| Sep 22, 2026 | 207.00 | 208.00 | 201.23 | 203.95 | 203.95 | 0.65% | 2,275 |
| Sep 21, 2026 | 198.50 | 207.90 | 198.00 | 202.63 | 202.63 | 3.35% | 9,916 |
| Sep 18, 2026 | 204.00 | 205.78 | 192.81 | 196.06 | 196.06 | -3.06% | 10,201 |
| Sep 17, 2026 | 180.08 | 205.00 | 180.08 | 202.24 | 202.24 | 12.20% | 17,508 |
| Sep 16, 2026 | 194.95 | 196.60 | 163.55 | 180.25 | 180.25 | -6.37% | 9,108 |
| Sep 15, 2026 | 196.50 | 196.70 | 191.75 | 192.52 | 192.52 | -0.63% | 6,861 |
| Sep 11, 2026 | 197.00 | 197.90 | 192.75 | 193.74 | 193.74 | -0.66% | 9,965 |
| Sep 10, 2026 | 198.21 | 199.90 | 194.00 | 195.02 | 195.02 | -1.61% | 11,321 |
| Sep 9, 2026 | 202.00 | 204.20 | 195.10 | 198.21 | 198.21 | -2.00% | 5,602 |
| Sep 8, 2026 | 202.50 | 203.96 | 199.81 | 202.25 | 202.25 | 0.53% | 5,211 |
| Sep 7, 2026 | 200.00 | 201.90 | 198.91 | 201.18 | 201.18 | 0.89% | 3,513 |
| Sep 4, 2026 | 210.00 | 210.00 | 194.88 | 199.40 | 199.40 | -3.31% | 15,550 |
| Sep 3, 2026 | 210.95 | 210.95 | 204.54 | 206.23 | 206.23 | -1.54% | 12,560 |
| Sep 2, 2026 | 215.00 | 215.00 | 207.62 | 209.46 | 209.46 | -2.57% | 7,223 |
| Sep 1, 2026 | 219.00 | 219.00 | 212.04 | 214.99 | 214.99 | -1.12% | 4,804 |
| Aug 31, 2026 | 218.07 | 220.31 | 208.00 | 217.42 | 217.42 | -1.17% | 7,484 |
| Aug 28, 2026 | 214.10 | 220.00 | 214.10 | 219.99 | 219.99 | 2.69% | 9,223 |
| Aug 27, 2026 | 213.95 | 217.38 | 213.95 | 214.23 | 214.23 | -0.49% | 12,730 |
| Aug 26, 2026 | 217.95 | 219.30 | 214.00 | 215.29 | 215.29 | -1.25% | 44,433 |
| Aug 25, 2026 | 225.00 | 227.69 | 213.25 | 218.01 | 218.01 | -1.44% | 72,200 |
| Aug 24, 2026 | 214.90 | 230.00 | 212.80 | 221.20 | 221.20 | 3.51% | 37,331 |
| Aug 21, 2026 | 210.00 | 218.10 | 210.00 | 213.70 | 213.70 | 0.51% | 14,561 |
| Aug 20, 2026 | 215.00 | 221.40 | 206.60 | 212.61 | 212.61 | -1.06% | 21,572 |
| Aug 19, 2026 | 215.80 | 215.80 | 212.90 | 214.88 | 214.88 | 0.98% | 5,252 |
| Aug 18, 2026 | 217.50 | 228.00 | 208.79 | 212.80 | 212.80 | -1.57% | 58,047 |
| Aug 17, 2026 | 228.60 | 228.60 | 214.10 | 216.19 | 216.19 | -4.30% | 114,667 |
| Aug 14, 2026 | 217.40 | 231.00 | 216.99 | 225.91 | 225.91 | 5.31% | 62,154 |
| Aug 13, 2026 | 203.70 | 215.84 | 197.53 | 214.52 | 214.52 | 6.58% | 19,175 |
| Aug 12, 2026 | 203.04 | 203.04 | 200.42 | 201.28 | 201.28 | -1.62% | 3,651 |