NSE:KNRCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	117.99	126.41	116.43	123.81	123.81	9.53%	25,011,710
Mar 30, 2026	112.77	123.50	110.53	113.04	113.04	3.12%	122,305,500
Mar 27, 2026	116.22	116.71	108.65	109.62	109.62	-5.35%	1,924,729
Mar 25, 2026	114.00	117.24	114.00	115.82	115.82	2.75%	1,443,921
Mar 24, 2026	115.66	116.95	110.06	112.72	112.72	-1.17%	2,303,589
Mar 23, 2026	117.50	117.50	111.00	114.06	114.06	-3.35%	1,512,358
Mar 20, 2026	120.28	120.67	116.42	118.01	118.01	-0.41%	1,458,778
Mar 19, 2026	120.58	121.94	118.00	118.50	118.50	-3.75%	734,619
Mar 18, 2026	120.00	125.00	119.23	123.12	123.12	3.62%	1,029,408
Mar 17, 2026	120.49	121.41	118.00	118.82	118.82	-1.61%	1,020,741
Mar 16, 2026	122.72	124.20	119.10	120.77	120.77	-1.59%	1,286,393
Mar 13, 2026	126.31	126.31	120.66	122.72	122.72	-3.10%	1,003,543
Mar 12, 2026	125.70	128.75	121.65	126.65	126.65	0.76%	1,533,007
Mar 11, 2026	124.00	129.99	124.00	125.70	125.70	1.87%	1,819,319
Mar 10, 2026	121.42	125.00	120.75	123.39	123.39	2.38%	944,061
Mar 9, 2026	120.00	122.00	116.91	120.52	120.52	-1.81%	1,369,171
Mar 6, 2026	123.97	127.53	122.00	122.74	122.74	-0.99%	968,862
Mar 5, 2026	126.68	127.02	121.91	123.97	123.97	-1.34%	1,146,354
Mar 4, 2026	126.01	127.24	123.10	125.66	125.66	-2.07%	1,688,879
Mar 2, 2026	126.00	129.98	126.00	128.31	128.31	-3.33%	1,255,790
Feb 27, 2026	135.46	135.97	131.20	132.73	132.73	-1.29%	4,636,943
Feb 26, 2026	134.70	136.63	132.72	134.47	134.47	-0.16%	954,739
Feb 25, 2026	135.90	136.50	134.20	134.69	134.69	-0.47%	769,779
Feb 24, 2026	137.60	137.60	133.85	135.32	135.32	-2.11%	1,114,637
Feb 23, 2026	142.00	142.00	137.12	138.24	138.24	-1.18%	751,526
Feb 20, 2026	142.00	142.00	138.30	139.89	139.89	-2.02%	1,059,729
Feb 19, 2026	144.11	146.75	142.00	142.77	142.77	-0.54%	769,495
Feb 18, 2026	146.00	147.48	142.83	143.55	143.55	-1.32%	1,136,234
Feb 17, 2026	137.67	148.00	136.63	145.47	145.47	5.95%	4,473,002
Feb 16, 2026	141.49	142.01	136.75	137.30	137.30	-2.89%	1,091,763
Feb 13, 2026	145.70	145.70	140.54	141.38	141.38	-3.48%	888,148
Feb 12, 2026	146.20	146.88	145.20	146.48	146.48	0.19%	539,890
Feb 11, 2026	147.75	147.93	144.81	146.20	146.20	-1.05%	803,064
Feb 10, 2026	147.97	148.80	146.00	147.75	147.75	0.67%	916,580
Feb 9, 2026	148.00	151.09	145.90	146.76	146.76	-3.54%	2,071,928
Feb 6, 2026	145.50	156.31	143.31	152.14	152.14	2.25%	2,679,373
Feb 5, 2026	155.21	155.50	148.28	148.79	148.79	-3.66%	788,248
Feb 4, 2026	156.01	156.06	151.80	154.44	154.44	-1.58%	1,061,667
Feb 3, 2026	155.56	161.00	152.83	156.92	156.92	3.83%	1,930,763
Feb 2, 2026	144.66	153.00	143.00	151.13	151.13	6.79%	5,739,389
Feb 1, 2026	149.00	151.00	140.50	141.52	141.52	-4.46%	983,985
Jan 30, 2026	142.15	149.50	139.51	148.13	148.13	3.26%	1,447,705
Jan 29, 2026	145.05	146.31	140.71	143.45	143.45	-1.10%	1,093,377
Jan 28, 2026	134.46	146.00	134.23	145.05	145.05	7.85%	1,484,366
Jan 27, 2026	135.68	136.10	130.28	134.49	134.49	0.10%	1,014,731
Jan 23, 2026	142.01	142.07	133.50	134.36	134.36	-5.20%	892,526
Jan 22, 2026	137.69	142.65	137.09	141.73	141.73	3.73%	1,151,380
Jan 21, 2026	137.23	137.95	133.51	136.63	136.63	-0.46%	1,321,703
Jan 20, 2026	140.77	141.29	136.33	137.26	137.26	-2.53%	1,453,280
Jan 19, 2026	143.00	143.02	140.26	140.83	140.83	-1.87%	654,525