NSE:KNRCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	134.00	134.39	130.52	132.12	132.12	-0.45%	1,203,286
May 21, 2026	128.24	136.50	128.24	132.72	132.72	3.55%	6,496,064
May 20, 2026	125.70	129.34	125.32	128.17	128.17	1.11%	946,155
May 19, 2026	125.25	128.46	124.81	126.76	126.76	1.44%	776,978
May 18, 2026	127.22	127.84	123.13	124.96	124.96	-3.55%	1,462,879
May 15, 2026	130.03	132.00	128.60	129.56	129.56	-0.36%	986,335
May 14, 2026	132.70	133.74	128.64	130.03	130.03	-1.51%	1,134,543
May 13, 2026	130.49	133.00	128.97	132.03	132.03	1.14%	1,353,682
May 12, 2026	130.00	133.95	127.52	130.54	130.54	-0.05%	3,574,385
May 11, 2026	130.60	131.80	127.82	130.61	130.61	-1.01%	1,491,177
May 8, 2026	134.80	135.18	131.50	131.94	131.94	-2.23%	1,175,082
May 7, 2026	133.22	136.50	131.69	134.95	134.95	1.95%	3,843,011
May 6, 2026	126.45	132.90	125.27	132.37	132.37	5.60%	4,241,060
May 5, 2026	125.51	125.82	122.15	125.35	125.35	-0.13%	2,556,173
May 4, 2026	126.43	128.49	124.28	125.51	125.51	0.30%	1,631,056
Apr 30, 2026	128.95	128.95	123.27	125.13	125.13	-3.81%	4,294,633
Apr 29, 2026	131.05	133.00	128.00	130.08	130.08	-0.41%	3,046,930
Apr 28, 2026	122.50	131.79	121.49	130.62	130.62	6.81%	6,953,963
Apr 27, 2026	119.25	123.33	116.51	122.29	122.29	3.70%	4,751,922
Apr 24, 2026	122.85	123.13	116.61	117.93	117.93	-3.54%	2,976,690
Apr 23, 2026	123.80	123.87	121.31	122.26	122.26	-1.08%	2,295,832
Apr 22, 2026	122.50	124.23	121.51	123.59	123.59	2.22%	3,359,834
Apr 21, 2026	121.19	122.98	120.53	120.91	120.91	-0.04%	1,689,358
Apr 20, 2026	124.50	124.50	120.13	120.96	120.96	-2.39%	2,041,881
Apr 17, 2026	124.75	126.32	123.00	123.92	123.92	-0.11%	2,698,948
Apr 16, 2026	126.01	126.40	121.70	124.06	124.06	-0.36%	2,805,683
Apr 15, 2026	120.70	127.30	118.95	124.51	124.51	5.25%	5,535,512
Apr 13, 2026	116.02	118.89	114.70	118.30	118.30	-0.30%	2,346,336
Apr 10, 2026	119.39	120.50	118.10	118.66	118.66	0.73%	2,505,781
Apr 9, 2026	118.54	119.97	116.20	117.80	117.80	-0.62%	2,449,677
Apr 8, 2026	119.00	119.70	116.51	118.54	118.54	3.85%	3,647,066
Apr 7, 2026	114.60	115.59	111.80	114.15	114.15	-0.58%	2,548,631
Apr 6, 2026	120.40	121.08	114.10	114.82	114.82	-5.17%	5,664,949
Apr 2, 2026	119.78	122.95	116.70	121.08	121.08	-2.20%	5,971,430
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