KNR Constructions Limited (NSE:KNRCON)
India · Delayed Price · Currency is INR 123.59
+2.68 (2.22%)
Apr 22, 2026, 3:30 PM IST
NSE:KNRCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 122.50 | 124.23 | 121.51 | 123.59 | - | 2.22% | 3,359,413 |
| 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 |
| Mar 6, 2026 | 123.97 | 127.53 | 122.00 | 122.74 | 122.74 | -0.99% | 968,862 |
| Mar 5, 2026 | 126.68 | 127.02 | 121.91 | 123.97 | 123.97 | -1.34% | 1,146,354 |
| Mar 4, 2026 | 126.01 | 127.24 | 123.10 | 125.66 | 125.66 | -2.07% | 1,688,879 |
| Mar 2, 2026 | 126.00 | 129.98 | 126.00 | 128.31 | 128.31 | -3.33% | 1,255,790 |
| Feb 27, 2026 | 135.46 | 135.97 | 131.20 | 132.73 | 132.73 | -1.29% | 4,636,943 |
| Feb 26, 2026 | 134.70 | 136.63 | 132.72 | 134.47 | 134.47 | -0.16% | 954,739 |
| Feb 25, 2026 | 135.90 | 136.50 | 134.20 | 134.69 | 134.69 | -0.47% | 769,779 |
| Feb 24, 2026 | 137.60 | 137.60 | 133.85 | 135.32 | 135.32 | -2.11% | 1,114,637 |
| Feb 23, 2026 | 142.00 | 142.00 | 137.12 | 138.24 | 138.24 | -1.18% | 751,526 |
| Feb 20, 2026 | 142.00 | 142.00 | 138.30 | 139.89 | 139.89 | -2.02% | 1,059,729 |
| Feb 19, 2026 | 144.11 | 146.75 | 142.00 | 142.77 | 142.77 | -0.54% | 769,495 |
| Feb 18, 2026 | 146.00 | 147.48 | 142.83 | 143.55 | 143.55 | -1.32% | 1,136,234 |
| Feb 17, 2026 | 137.67 | 148.00 | 136.63 | 145.47 | 145.47 | 5.95% | 4,473,002 |
| Feb 16, 2026 | 141.49 | 142.01 | 136.75 | 137.30 | 137.30 | -2.89% | 1,091,763 |
| Feb 13, 2026 | 145.70 | 145.70 | 140.54 | 141.38 | 141.38 | -3.48% | 888,148 |
| Feb 12, 2026 | 146.20 | 146.88 | 145.20 | 146.48 | 146.48 | 0.19% | 539,890 |
| Feb 11, 2026 | 147.75 | 147.93 | 144.81 | 146.20 | 146.20 | -1.05% | 803,064 |
| Feb 10, 2026 | 147.97 | 148.80 | 146.00 | 147.75 | 147.75 | 0.67% | 916,580 |
| Feb 9, 2026 | 148.00 | 151.09 | 145.90 | 146.76 | 146.76 | -3.54% | 2,071,928 |
| Feb 6, 2026 | 145.50 | 156.31 | 143.31 | 152.14 | 152.14 | 2.25% | 2,679,373 |
| Feb 5, 2026 | 155.21 | 155.50 | 148.28 | 148.79 | 148.79 | -3.66% | 788,248 |