KNR Constructions Limited (NSE:KNRCON)
India · Delayed Price · Currency is INR 124.55
+2.10 (1.71%)
Aug 28, 2026, 3:30 PM IST
NSE:KNRCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 123.00 | 125.67 | 121.32 | 124.55 | 124.55 | 1.71% | 2,939,674 |
| Aug 27, 2026 | 123.42 | 125.47 | 122.10 | 122.45 | 122.45 | -0.79% | 768,064 |
| Aug 26, 2026 | 124.40 | 125.26 | 122.90 | 123.42 | 123.42 | -0.30% | 840,335 |
| Aug 25, 2026 | 127.95 | 127.95 | 123.10 | 123.79 | 123.79 | -2.64% | 1,858,731 |
| Aug 24, 2026 | 127.00 | 134.44 | 126.74 | 127.15 | 127.15 | 0.12% | 3,720,186 |
| Aug 21, 2026 | 127.15 | 131.10 | 126.53 | 127.00 | 127.00 | -0.11% | 887,428 |
| Aug 20, 2026 | 127.95 | 129.09 | 126.50 | 127.14 | 127.14 | -0.18% | 1,147,370 |
| Aug 19, 2026 | 130.00 | 131.00 | 127.05 | 127.37 | 127.37 | -2.29% | 858,509 |
| Aug 18, 2026 | 134.00 | 135.22 | 129.80 | 130.36 | 130.36 | -3.15% | 691,247 |
| Aug 17, 2026 | 131.00 | 136.67 | 126.55 | 134.60 | 134.60 | 1.64% | 2,154,878 |
| Aug 14, 2026 | 130.01 | 138.19 | 127.06 | 132.43 | 132.43 | -1.60% | 3,965,385 |
| Aug 13, 2026 | 135.00 | 136.45 | 133.63 | 134.58 | 134.58 | 0.76% | 509,604 |
| Aug 12, 2026 | 136.84 | 137.14 | 131.47 | 133.57 | 133.57 | -2.39% | 1,269,079 |
| Aug 11, 2026 | 142.69 | 143.59 | 136.50 | 136.84 | 136.84 | -4.10% | 1,005,466 |
| Aug 10, 2026 | 141.03 | 145.32 | 139.05 | 142.69 | 142.69 | 1.93% | 2,068,622 |
| Aug 7, 2026 | 140.00 | 142.00 | 138.00 | 139.99 | 139.99 | -0.26% | 1,538,765 |
| Aug 6, 2026 | 133.53 | 142.00 | 132.11 | 140.35 | 140.35 | 5.56% | 5,496,409 |
| Aug 5, 2026 | 128.20 | 136.63 | 128.20 | 132.96 | 132.96 | 3.69% | 4,128,143 |
| Aug 4, 2026 | 126.53 | 129.50 | 125.00 | 128.23 | 128.23 | 1.34% | 1,034,481 |
| Aug 3, 2026 | 121.85 | 127.70 | 121.85 | 126.53 | 126.53 | 3.84% | 983,664 |
| Jul 31, 2026 | 121.00 | 122.90 | 119.61 | 121.85 | 121.85 | 1.41% | 465,429 |
| Jul 30, 2026 | 120.10 | 121.07 | 119.50 | 120.16 | 120.16 | -0.94% | 469,512 |
| Jul 29, 2026 | 120.40 | 122.00 | 120.40 | 121.30 | 121.30 | 0.76% | 299,131 |
| Jul 28, 2026 | 122.58 | 122.58 | 120.01 | 120.39 | 120.39 | -1.79% | 399,258 |
| Jul 27, 2026 | 122.25 | 123.01 | 121.50 | 122.58 | 122.58 | 1.12% | 343,142 |
| Jul 24, 2026 | 119.00 | 121.89 | 117.72 | 121.22 | 121.22 | 1.63% | 605,172 |
| Jul 23, 2026 | 121.50 | 122.21 | 119.00 | 119.28 | 119.28 | -1.90% | 550,210 |
| Jul 22, 2026 | 124.00 | 124.21 | 121.20 | 121.59 | 121.59 | -1.95% | 386,160 |
| Jul 21, 2026 | 123.41 | 126.80 | 123.26 | 124.01 | 124.01 | 0.06% | 437,011 |
| Jul 20, 2026 | 121.90 | 124.49 | 121.66 | 123.94 | 123.94 | 1.12% | 447,859 |
| Jul 17, 2026 | 124.00 | 124.12 | 122.00 | 122.57 | 122.57 | -1.45% | 559,893 |
| Jul 16, 2026 | 124.00 | 125.81 | 123.50 | 124.37 | 124.37 | 0.44% | 475,812 |
| Jul 15, 2026 | 125.71 | 127.25 | 123.27 | 123.82 | 123.82 | -1.31% | 690,385 |
| Jul 14, 2026 | 128.22 | 128.49 | 125.15 | 125.46 | 125.46 | -2.76% | 660,749 |
| Jul 13, 2026 | 127.60 | 130.49 | 126.95 | 129.02 | 129.02 | -0.02% | 495,558 |
| Jul 10, 2026 | 128.30 | 130.75 | 127.15 | 129.05 | 129.05 | 1.35% | 1,018,615 |
| Jul 9, 2026 | 127.61 | 129.43 | 126.25 | 127.33 | 127.33 | 0.04% | 342,451 |
| Jul 8, 2026 | 127.50 | 131.00 | 125.00 | 127.28 | 127.28 | -0.35% | 1,215,121 |
| Jul 7, 2026 | 129.70 | 130.36 | 127.09 | 127.73 | 127.73 | -1.54% | 616,733 |
| Jul 6, 2026 | 131.89 | 132.44 | 129.10 | 129.73 | 129.73 | -1.27% | 812,145 |
| Jul 3, 2026 | 132.90 | 134.00 | 131.01 | 131.40 | 131.40 | -0.55% | 601,802 |
| Jul 2, 2026 | 132.99 | 133.29 | 131.00 | 132.13 | 132.13 | -0.31% | 666,736 |
| Jul 1, 2026 | 132.54 | 134.49 | 132.01 | 132.54 | 132.54 | -0.16% | 458,960 |
| Jun 30, 2026 | 133.41 | 134.64 | 131.50 | 132.75 | 132.75 | -0.41% | 492,662 |
| Jun 29, 2026 | 134.21 | 134.70 | 130.64 | 133.29 | 133.29 | -0.68% | 661,159 |
| Jun 25, 2026 | 138.78 | 138.80 | 133.47 | 134.20 | 134.20 | -2.77% | 898,683 |
| Jun 24, 2026 | 136.50 | 138.68 | 134.66 | 138.03 | 138.03 | 0.82% | 848,929 |
| Jun 23, 2026 | 139.40 | 141.00 | 135.78 | 136.91 | 136.91 | -1.73% | 1,188,642 |
| Jun 22, 2026 | 141.56 | 142.55 | 138.80 | 139.32 | 139.32 | -1.09% | 1,272,670 |
| Jun 19, 2026 | 139.00 | 142.79 | 137.00 | 140.86 | 140.86 | 1.24% | 2,442,331 |