KNR Constructions Limited (NSE:KNRCON)
India · Delayed Price · Currency is INR 200.90
+1.93 (0.97%)
Sep 8, 2025, 3:29 PM IST
KNR Constructions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 202.00 | 202.05 | 198.40 | 198.97 | 198.97 | -1.20% | 491,007 |
| Sep 4, 2025 | 197.60 | 202.10 | 196.71 | 201.38 | 201.38 | 2.38% | 999,197 |
| Sep 3, 2025 | 196.18 | 198.50 | 196.00 | 196.70 | 196.70 | 0.26% | 295,352 |
| Sep 2, 2025 | 194.60 | 199.30 | 194.00 | 196.19 | 196.19 | 1.25% | 632,962 |
| Sep 1, 2025 | 191.03 | 196.50 | 190.95 | 193.77 | 193.77 | 1.51% | 378,836 |
| Aug 29, 2025 | 193.00 | 194.20 | 190.00 | 190.88 | 190.88 | -0.88% | 512,883 |
| Aug 28, 2025 | 194.42 | 195.64 | 191.10 | 192.58 | 192.58 | -0.95% | 469,428 |
| Aug 26, 2025 | 200.38 | 200.71 | 192.25 | 194.42 | 194.42 | -2.89% | 705,364 |
| Aug 25, 2025 | 199.65 | 202.39 | 198.93 | 200.21 | 200.21 | 0.30% | 481,239 |
| Aug 22, 2025 | 202.38 | 202.73 | 199.00 | 199.61 | 199.61 | -1.37% | 365,242 |
| Aug 21, 2025 | 204.49 | 204.56 | 201.52 | 202.38 | 202.38 | -0.70% | 268,804 |
| Aug 20, 2025 | 203.02 | 205.50 | 202.19 | 203.81 | 203.81 | 0.46% | 424,492 |
| Aug 19, 2025 | 199.00 | 204.20 | 198.30 | 202.88 | 202.88 | 2.34% | 699,004 |
| Aug 18, 2025 | 201.19 | 202.35 | 197.55 | 198.24 | 198.24 | -0.23% | 599,250 |
| Aug 14, 2025 | 202.38 | 202.38 | 197.61 | 198.69 | 198.69 | -1.17% | 646,049 |
| Aug 13, 2025 | 202.39 | 203.25 | 200.30 | 201.05 | 201.05 | -0.42% | 479,066 |
| Aug 12, 2025 | 198.45 | 206.37 | 198.45 | 201.89 | 201.89 | -4.00% | 1,318,473 |
| Aug 11, 2025 | 209.75 | 211.10 | 205.00 | 210.30 | 210.30 | 0.82% | 518,973 |
| Aug 8, 2025 | 208.40 | 210.73 | 206.50 | 208.59 | 208.59 | 0.25% | 448,096 |
| Aug 7, 2025 | 208.01 | 209.15 | 205.20 | 208.07 | 208.07 | -0.46% | 658,387 |
| Aug 6, 2025 | 211.00 | 212.38 | 208.01 | 209.04 | 209.04 | -1.14% | 458,132 |
| Aug 5, 2025 | 211.99 | 213.90 | 210.50 | 211.44 | 211.44 | 0.19% | 389,429 |
| Aug 4, 2025 | 211.50 | 212.96 | 209.27 | 211.03 | 211.03 | -0.32% | 420,126 |
| Aug 1, 2025 | 215.70 | 215.89 | 210.10 | 211.70 | 211.70 | -1.05% | 731,188 |
| Jul 31, 2025 | 210.00 | 218.00 | 209.00 | 213.95 | 213.95 | 0.96% | 1,008,707 |
| Jul 30, 2025 | 212.65 | 214.14 | 211.35 | 211.91 | 211.91 | -0.29% | 334,066 |
| Jul 29, 2025 | 212.90 | 213.65 | 211.16 | 212.52 | 212.52 | -0.25% | 526,528 |
| Jul 28, 2025 | 217.98 | 217.98 | 212.12 | 213.05 | 213.05 | -1.81% | 579,205 |
| Jul 25, 2025 | 222.20 | 222.69 | 216.00 | 216.97 | 216.97 | -3.05% | 607,659 |
| Jul 24, 2025 | 225.49 | 225.49 | 220.22 | 223.80 | 223.80 | -0.30% | 692,848 |
| Jul 23, 2025 | 227.60 | 227.84 | 223.82 | 224.48 | 224.48 | -0.63% | 645,295 |
| Jul 22, 2025 | 223.90 | 228.00 | 222.45 | 225.90 | 225.90 | 0.89% | 1,548,043 |
| Jul 21, 2025 | 224.59 | 224.59 | 221.00 | 223.90 | 223.90 | - | 930,517 |
| Jul 18, 2025 | 223.70 | 226.09 | 219.61 | 223.89 | 223.89 | 0.27% | 953,534 |
| Jul 17, 2025 | 223.32 | 224.75 | 221.70 | 223.28 | 223.28 | 0.48% | 1,476,112 |
| Jul 16, 2025 | 219.80 | 224.30 | 218.60 | 222.21 | 222.21 | 1.39% | 1,600,513 |
| Jul 15, 2025 | 219.90 | 220.68 | 218.08 | 219.17 | 219.17 | 0.10% | 433,545 |
| Jul 14, 2025 | 216.38 | 220.05 | 214.05 | 218.96 | 218.96 | 1.66% | 627,142 |
| Jul 11, 2025 | 218.50 | 220.50 | 211.00 | 215.38 | 215.38 | -1.46% | 686,238 |
| Jul 10, 2025 | 220.00 | 221.18 | 218.20 | 218.57 | 218.57 | -0.21% | 474,850 |
| Jul 9, 2025 | 218.97 | 221.65 | 218.50 | 219.04 | 219.04 | 0.10% | 633,412 |
| Jul 8, 2025 | 221.83 | 221.83 | 217.31 | 218.82 | 218.82 | -1.07% | 955,356 |
| Jul 7, 2025 | 224.18 | 224.18 | 220.08 | 221.18 | 221.18 | -1.24% | 758,995 |
| Jul 4, 2025 | 225.00 | 225.80 | 221.44 | 223.96 | 223.96 | 0.24% | 1,856,972 |
| Jul 3, 2025 | 219.59 | 224.25 | 217.02 | 223.43 | 223.43 | 2.20% | 1,990,057 |
| Jul 2, 2025 | 220.25 | 220.78 | 217.31 | 218.61 | 218.61 | -0.45% | 868,698 |
| Jul 1, 2025 | 223.58 | 226.40 | 219.15 | 219.60 | 219.60 | -1.41% | 1,400,346 |
| Jun 30, 2025 | 224.99 | 225.55 | 221.15 | 222.74 | 222.74 | -0.41% | 1,357,085 |
| Jun 27, 2025 | 227.10 | 228.30 | 222.75 | 223.66 | 223.66 | -1.19% | 2,539,325 |
| Jun 26, 2025 | 234.27 | 245.00 | 223.80 | 226.35 | 226.35 | -1.88% | 23,049,765 |