NSE:KNRCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	112.00	114.40	112.00	112.91	112.91	0.88%	765,403
Nov 9, 2026	112.25	112.50	109.68	111.93	111.93	-0.67%	682,654
Nov 8, 2026	110.60	114.00	110.05	112.68	112.68	2.74%	579,163
Nov 6, 2026	110.00	114.87	107.00	109.67	109.67	2.34%	6,001,321
Nov 5, 2026	106.40	108.45	105.58	107.16	107.16	2.15%	831,722
Nov 4, 2026	101.62	105.14	100.28	104.90	104.90	3.26%	432,834
Nov 3, 2026	102.95	104.89	101.39	101.59	101.59	-1.24%	531,570
Nov 2, 2026	99.00	103.91	98.46	102.87	102.87	4.35%	616,703
Oct 30, 2026	100.25	100.39	98.00	98.58	98.58	-2.13%	336,260
Oct 29, 2026	101.20	102.50	100.30	100.73	100.73	-0.47%	444,232
Oct 28, 2026	99.45	101.57	98.41	101.21	101.21	1.38%	492,794
Oct 27, 2026	98.00	100.40	97.48	99.83	99.83	2.22%	554,211
Oct 26, 2026	98.30	101.00	96.14	97.66	97.66	-0.33%	901,752
Oct 23, 2026	103.30	103.33	97.00	97.98	97.98	-5.07%	1,228,777
Oct 22, 2026	104.37	106.44	101.62	103.21	103.21	-1.11%	856,658
Oct 21, 2026	111.11	111.90	103.45	104.37	104.37	-6.40%	1,488,757
Oct 19, 2026	111.48	112.90	110.50	111.51	111.51	0.03%	470,094
Oct 16, 2026	111.80	112.46	110.86	111.48	111.48	-0.13%	591,875
Oct 15, 2026	113.00	113.58	111.19	111.63	111.63	-1.46%	571,289
Oct 14, 2026	113.58	114.49	112.11	113.28	113.28	-0.26%	537,988
Oct 13, 2026	112.40	115.00	110.64	113.58	113.58	1.29%	631,022
Oct 12, 2026	112.92	115.02	111.62	112.13	112.13	-0.70%	526,926
Oct 9, 2026	111.60	114.17	110.00	112.92	112.92	1.17%	1,027,163
Oct 8, 2026	115.53	115.53	110.60	111.61	111.61	-3.55%	751,097
Oct 7, 2026	115.33	116.50	114.00	115.72	115.72	0.06%	489,996
Oct 6, 2026	111.96	116.41	111.96	115.65	115.65	3.36%	1,452,660
Oct 5, 2026	116.00	116.16	111.16	111.89	111.89	-1.24%	801,628
Oct 1, 2026	116.00	117.78	112.50	113.29	113.29	-4.46%	1,901,783
Sep 30, 2026	118.38	120.60	118.08	118.58	118.58	-0.63%	458,300
Sep 29, 2026	117.39	120.90	115.64	119.33	119.33	1.65%	879,023
Sep 28, 2026	120.00	120.09	117.10	117.39	117.39	-2.39%	629,526
Sep 25, 2026	120.09	121.10	118.75	120.27	120.27	0.20%	800,438
Sep 24, 2026	120.49	123.10	119.50	120.03	120.03	-1.43%	1,488,078
Sep 23, 2026	120.25	122.30	120.20	121.77	121.77	1.44%	581,131
Sep 22, 2026	122.50	123.23	119.80	120.04	120.04	-1.55%	1,303,513
Sep 21, 2026	124.00	126.99	121.76	121.93	121.93	-2.30%	1,476,166
Sep 18, 2026	122.00	125.80	121.11	124.80	124.80	3.26%	3,109,057
Sep 17, 2026	121.82	125.42	120.10	120.86	120.86	-0.79%	4,429,969
Sep 16, 2026	121.00	122.82	117.49	121.82	121.82	0.49%	1,757,894
Sep 15, 2026	126.05	126.45	120.62	121.22	121.22	-3.34%	956,758
Sep 11, 2026	123.11	126.54	119.61	125.66	125.41	1.60%	2,245,207
Sep 10, 2026	122.95	127.70	122.17	123.68	123.43	0.63%	2,823,405
Sep 9, 2026	119.60	124.50	118.51	122.90	122.66	2.66%	1,894,420
Sep 8, 2026	122.00	122.47	118.55	119.72	119.48	-2.47%	860,201
Sep 7, 2026	124.00	125.64	121.95	122.75	122.51	-1.53%	995,698
Sep 4, 2026	119.80	125.95	118.05	124.66	124.41	4.52%	2,626,704
Sep 3, 2026	117.15	119.85	116.90	119.27	119.03	1.88%	939,009
Sep 2, 2026	117.65	118.64	115.02	117.07	116.84	-0.52%	1,522,950
Sep 1, 2026	121.11	121.90	115.25	117.68	117.45	-2.90%	1,890,101
Aug 31, 2026	125.17	125.75	120.86	121.19	120.95	-2.70%	3,134,063