Skip to main content
logo
KN Agri Resources Limited (NSE:KNAGRI)
India flag India · Delayed Price · Currency is INR
227.90
+13.38 (6.24%)
Aug 14, 2026, 3:29 PM IST

KN Agri Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 2026201.40204.41195.50195.63195.63-1.54%19,402
Jul 16, 2026197.95200.00197.42198.69198.691.70%5,776
Jul 15, 2026203.90206.70194.10195.37195.37-3.62%12,410
Jul 14, 2026207.42208.00200.25202.70202.70-2.03%10,883
Jul 13, 2026208.00210.49203.85206.90206.90-0.18%9,182
Jul 10, 2026210.90210.90206.00207.28207.280.74%4,317
Jul 9, 2026209.89209.89203.86205.76205.76-0.15%2,959
Jul 8, 2026214.90214.90205.00206.07206.07-1.65%6,495
Jul 7, 2026212.89213.00209.00209.52209.52-0.62%2,441
Jul 6, 2026213.20213.20208.00210.82210.82-0.34%9,871
Jul 3, 2026222.80222.80210.50211.53211.53-3.32%10,534
Jul 2, 2026216.35227.88206.41218.80218.802.32%30,727
Jul 1, 2026212.00214.80210.55213.83213.830.88%6,666
Jun 30, 2026212.90212.90207.45211.97211.970.66%4,612
Jun 29, 2026216.90216.90208.50210.57210.57-0.19%5,907
Jun 25, 2026212.60214.97206.00210.98210.98-0.21%7,629
Jun 24, 2026213.90213.90209.50211.43211.430.51%8,541
Jun 23, 2026213.90214.99206.30210.35210.350.05%10,189
Jun 22, 2026212.00214.39206.01210.25210.25-0.51%9,944
Jun 19, 2026207.95213.10202.01211.32211.323.45%12,314
Jun 18, 2026209.99209.99203.00204.28204.28-1.13%6,447
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