KNR Constructions Limited (NSE:KNRCON)
India · Delayed Price · Currency is INR 120.95
-0.82 (-0.67%)
Sep 24, 2026, 11:55 AM IST
NSE:KNRCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 120.49 | 121.30 | 119.83 | 120.95 | - | -0.67% | 314,752 |
| 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 |
| Aug 28, 2026 | 123.00 | 125.67 | 121.32 | 124.55 | 124.30 | 1.71% | 2,939,674 |
| Aug 27, 2026 | 123.42 | 125.47 | 122.10 | 122.45 | 122.21 | -0.79% | 768,064 |
| Aug 26, 2026 | 124.40 | 125.26 | 122.90 | 123.42 | 123.17 | -0.30% | 840,335 |
| Aug 25, 2026 | 127.95 | 127.95 | 123.10 | 123.79 | 123.54 | -2.64% | 1,858,731 |
| Aug 24, 2026 | 127.00 | 134.44 | 126.74 | 127.15 | 126.90 | 0.12% | 3,720,186 |
| Aug 21, 2026 | 127.15 | 131.10 | 126.53 | 127.00 | 126.75 | -0.11% | 887,428 |
| Aug 20, 2026 | 127.95 | 129.09 | 126.50 | 127.14 | 126.89 | -0.18% | 1,147,370 |
| Aug 19, 2026 | 130.00 | 131.00 | 127.05 | 127.37 | 127.12 | -2.29% | 858,509 |
| Aug 18, 2026 | 134.00 | 135.22 | 129.80 | 130.36 | 130.10 | -3.15% | 691,247 |
| Aug 17, 2026 | 131.00 | 136.67 | 126.55 | 134.60 | 134.33 | 1.64% | 2,154,878 |
| Aug 14, 2026 | 130.01 | 138.19 | 127.06 | 132.43 | 132.17 | -1.60% | 3,965,385 |
| Aug 13, 2026 | 135.00 | 136.45 | 133.63 | 134.58 | 134.31 | 0.76% | 509,604 |
| Aug 12, 2026 | 136.84 | 137.14 | 131.47 | 133.57 | 133.30 | -2.39% | 1,269,079 |
| Aug 11, 2026 | 142.69 | 143.59 | 136.50 | 136.84 | 136.57 | -4.10% | 1,005,466 |
| Aug 10, 2026 | 141.03 | 145.32 | 139.05 | 142.69 | 142.41 | 1.93% | 2,068,622 |
| Aug 7, 2026 | 140.00 | 142.00 | 138.00 | 139.99 | 139.71 | -0.26% | 1,538,765 |
| Aug 6, 2026 | 133.53 | 142.00 | 132.11 | 140.35 | 140.07 | 5.56% | 5,496,409 |
| Aug 5, 2026 | 128.20 | 136.63 | 128.20 | 132.96 | 132.70 | 3.69% | 4,128,143 |
| Aug 4, 2026 | 126.53 | 129.50 | 125.00 | 128.23 | 127.97 | 1.34% | 1,034,481 |
| Aug 3, 2026 | 121.85 | 127.70 | 121.85 | 126.53 | 126.28 | 3.84% | 983,664 |
| Jul 31, 2026 | 121.00 | 122.90 | 119.61 | 121.85 | 121.61 | 1.41% | 465,429 |
| Jul 30, 2026 | 120.10 | 121.07 | 119.50 | 120.16 | 119.92 | -0.94% | 469,512 |
| Jul 29, 2026 | 120.40 | 122.00 | 120.40 | 121.30 | 121.06 | 0.76% | 299,131 |
| Jul 28, 2026 | 122.58 | 122.58 | 120.01 | 120.39 | 120.15 | -1.79% | 399,258 |
| Jul 27, 2026 | 122.25 | 123.01 | 121.50 | 122.58 | 122.34 | 1.12% | 343,142 |
| Jul 24, 2026 | 119.00 | 121.89 | 117.72 | 121.22 | 120.98 | 1.63% | 605,172 |
| Jul 23, 2026 | 121.50 | 122.21 | 119.00 | 119.28 | 119.04 | -1.90% | 550,210 |
| Jul 22, 2026 | 124.00 | 124.21 | 121.20 | 121.59 | 121.35 | -1.95% | 386,160 |
| Jul 21, 2026 | 123.41 | 126.80 | 123.26 | 124.01 | 123.76 | 0.06% | 437,011 |
| Jul 20, 2026 | 121.90 | 124.49 | 121.66 | 123.94 | 123.69 | 1.12% | 447,859 |
| Jul 17, 2026 | 124.00 | 124.12 | 122.00 | 122.57 | 122.33 | -1.45% | 559,893 |
| Jul 16, 2026 | 124.00 | 125.81 | 123.50 | 124.37 | 124.12 | 0.44% | 475,812 |