KNR Constructions Limited (NSE:KNRCON)
India · Delayed Price · Currency is INR 164.09
+0.20 (0.12%)
Nov 24, 2025, 3:30 PM IST
KNR Constructions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 164.00 | 165.56 | 161.45 | 164.09 | 164.09 | 0.12% | 950,736 |
| Nov 21, 2025 | 167.48 | 167.48 | 162.00 | 163.89 | 163.89 | -1.73% | 1,162,509 |
| Nov 20, 2025 | 168.50 | 169.28 | 166.00 | 166.78 | 166.78 | -0.84% | 637,136 |
| Nov 19, 2025 | 169.99 | 169.99 | 167.55 | 168.19 | 168.19 | -1.29% | 752,092 |
| Nov 18, 2025 | 172.64 | 173.70 | 169.15 | 170.38 | 170.38 | -1.30% | 1,029,130 |
| Nov 17, 2025 | 168.21 | 174.60 | 167.75 | 172.63 | 172.63 | 2.63% | 1,116,624 |
| Nov 14, 2025 | 169.00 | 170.00 | 167.75 | 168.21 | 168.21 | -1.16% | 789,584 |
| Nov 13, 2025 | 173.99 | 174.39 | 168.11 | 170.18 | 170.18 | -3.77% | 3,357,338 |
| Nov 12, 2025 | 178.00 | 182.00 | 176.15 | 176.84 | 176.84 | -0.42% | 949,563 |
| Nov 11, 2025 | 177.55 | 178.67 | 175.91 | 177.59 | 177.59 | -0.95% | 1,564,115 |
| Nov 10, 2025 | 181.00 | 181.28 | 177.52 | 179.30 | 179.30 | -0.50% | 466,012 |
| Nov 7, 2025 | 177.10 | 181.18 | 176.00 | 180.20 | 180.20 | 0.66% | 478,192 |
| Nov 6, 2025 | 180.10 | 180.23 | 175.20 | 179.02 | 179.02 | -0.25% | 1,624,149 |
| Nov 4, 2025 | 181.90 | 183.30 | 178.87 | 179.46 | 179.46 | -0.96% | 1,116,088 |
| Nov 3, 2025 | 182.00 | 184.29 | 180.75 | 181.20 | 181.20 | -0.02% | 620,071 |
| Oct 31, 2025 | 184.55 | 186.38 | 180.40 | 181.23 | 181.23 | -1.56% | 1,258,086 |
| Oct 30, 2025 | 186.33 | 187.93 | 183.61 | 184.10 | 184.10 | -1.20% | 729,225 |
| Oct 29, 2025 | 189.23 | 189.23 | 185.91 | 186.33 | 186.33 | -1.27% | 1,289,560 |
| Oct 28, 2025 | 187.20 | 189.99 | 187.00 | 188.73 | 188.73 | 1.23% | 520,020 |
| Oct 27, 2025 | 189.00 | 190.00 | 186.00 | 186.43 | 186.43 | -0.70% | 983,743 |
| Oct 24, 2025 | 189.99 | 189.99 | 185.50 | 187.74 | 187.74 | -1.09% | 557,098 |
| Oct 23, 2025 | 191.50 | 191.99 | 189.09 | 189.81 | 189.81 | -0.54% | 613,595 |
| Oct 21, 2025 | 190.05 | 191.17 | 189.70 | 190.85 | 190.85 | 0.79% | 187,035 |
| Oct 20, 2025 | 189.00 | 190.51 | 187.17 | 189.36 | 189.36 | 0.72% | 560,781 |
| Oct 17, 2025 | 186.90 | 188.40 | 185.50 | 188.00 | 188.00 | 1.11% | 777,954 |
| Oct 16, 2025 | 186.80 | 189.86 | 183.20 | 185.93 | 185.93 | 0.04% | 1,135,223 |
| Oct 15, 2025 | 186.59 | 186.85 | 183.78 | 185.85 | 185.85 | 0.05% | 1,654,195 |
| Oct 14, 2025 | 190.45 | 190.97 | 184.90 | 185.75 | 185.75 | -2.43% | 1,227,069 |
| Oct 13, 2025 | 193.00 | 193.05 | 190.06 | 190.37 | 190.37 | -1.59% | 838,131 |
| Oct 10, 2025 | 192.90 | 194.38 | 192.53 | 193.44 | 193.44 | 0.31% | 486,122 |
| Oct 9, 2025 | 194.78 | 194.78 | 192.05 | 192.84 | 192.84 | -0.36% | 640,003 |
| Oct 8, 2025 | 195.88 | 195.88 | 193.11 | 193.53 | 193.53 | -0.73% | 446,725 |
| Oct 7, 2025 | 197.00 | 197.00 | 194.50 | 194.95 | 194.95 | -0.65% | 759,139 |
| Oct 6, 2025 | 198.01 | 198.31 | 195.51 | 196.22 | 196.22 | -0.93% | 979,093 |
| Oct 3, 2025 | 200.10 | 200.10 | 197.53 | 198.06 | 198.06 | -0.47% | 648,080 |
| Oct 1, 2025 | 199.75 | 204.60 | 198.14 | 198.99 | 198.99 | 0.33% | 961,325 |
| Sep 30, 2025 | 198.90 | 199.49 | 196.10 | 198.33 | 198.33 | 0.63% | 683,595 |
| Sep 29, 2025 | 198.99 | 204.95 | 193.32 | 197.08 | 197.08 | -0.51% | 2,676,715 |
| Sep 26, 2025 | 201.76 | 201.79 | 194.85 | 198.09 | 198.09 | -1.40% | 1,252,693 |
| Sep 25, 2025 | 207.55 | 208.05 | 200.01 | 200.91 | 200.91 | -3.12% | 1,264,461 |
| Sep 24, 2025 | 208.00 | 208.22 | 204.00 | 207.39 | 207.39 | 0.50% | 1,434,077 |
| Sep 23, 2025 | 209.65 | 209.97 | 205.67 | 206.35 | 206.35 | -1.60% | 2,165,827 |
| Sep 22, 2025 | 207.00 | 214.00 | 203.98 | 209.71 | 209.71 | 2.76% | 4,984,971 |
| Sep 19, 2025 | 206.52 | 207.00 | 203.10 | 204.08 | 204.08 | -1.66% | 1,872,467 |
| Sep 18, 2025 | 207.95 | 210.00 | 205.10 | 207.52 | 207.52 | 1.69% | 8,481,637 |
| Sep 17, 2025 | 195.00 | 220.00 | 195.00 | 204.08 | 204.08 | 4.81% | 69,098,370 |
| Sep 16, 2025 | 195.31 | 196.00 | 193.90 | 194.72 | 194.72 | 0.01% | 866,138 |
| Sep 15, 2025 | 196.89 | 197.14 | 193.40 | 194.70 | 194.70 | -0.66% | 746,087 |
| Sep 12, 2025 | 197.00 | 198.33 | 195.60 | 195.99 | 195.74 | -0.39% | 753,916 |
| Sep 11, 2025 | 195.95 | 197.95 | 195.54 | 196.76 | 196.51 | 0.92% | 328,135 |