Skip to main content
logo
KN Agri Resources Limited (NSE:KNAGRI)
India flag India · Delayed Price · Currency is INR
205.70
+0.94 (0.46%)
Sep 28, 2026, 3:29 PM IST

KN Agri Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 31, 2026218.07220.31208.00217.42217.42-1.17%7,484
Aug 28, 2026214.10220.00214.10219.99219.992.69%9,223
Aug 27, 2026213.95217.38213.95214.23214.23-0.49%12,730
Aug 26, 2026217.95219.30214.00215.29215.29-1.25%44,433
Aug 25, 2026225.00227.69213.25218.01218.01-1.44%72,200
Aug 24, 2026214.90230.00212.80221.20221.203.51%37,331
Aug 21, 2026210.00218.10210.00213.70213.700.51%14,561
Aug 20, 2026215.00221.40206.60212.61212.61-1.06%21,572
Aug 19, 2026215.80215.80212.90214.88214.880.98%5,252
Aug 18, 2026217.50228.00208.79212.80212.80-1.57%58,047
Aug 17, 2026228.60228.60214.10216.19216.19-4.30%114,667
Aug 14, 2026217.40231.00216.99225.91225.915.31%62,154
Aug 13, 2026203.70215.84197.53214.52214.526.58%19,175
Aug 12, 2026203.04203.04200.42201.28201.28-1.62%3,651
Aug 11, 2026205.00205.90203.00204.60204.600.87%6,272
Aug 10, 2026207.70207.70202.00202.83202.83-1.28%5,964
Aug 7, 2026211.65211.65203.10205.47205.47-2.92%6,846
Aug 6, 2026209.60212.00207.00211.65211.651.78%14,930
Aug 5, 2026209.00210.59207.00207.94207.94-5,283
Aug 4, 2026209.00210.00207.02207.93207.930.42%2,190
Aug 3, 2026215.00215.59207.00207.06207.06-0.57%9,368
Jul 31, 2026206.98208.79202.70208.24208.241.64%3,533
Jul 30, 2026211.00211.00202.50204.88204.88-2.23%6,516
Jul 29, 2026223.40223.40207.00209.56209.56-4.56%10,499
Jul 28, 2026223.50223.50213.31219.57219.57-0.85%4,294
Jul 27, 2026219.00227.00212.43221.46221.463.66%24,096
Jul 24, 2026212.70214.89206.90213.64213.642.83%6,554
Jul 23, 2026209.90210.00205.21207.76207.76-0.48%4,459
Jul 22, 2026208.00210.94202.50208.76208.761.66%10,493
Jul 21, 2026197.40207.90196.53205.35205.354.76%9,221
Jul 20, 2026198.50198.50194.36196.02196.020.20%2,239