Kontor Space Limited (NSE:KONTOR)
India · Delayed Price · Currency is INR 58.10
-1.90 (-3.17%)
At close: Jan 23, 2026
Kontor Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 59.00 | 59.00 | 58.10 | 58.10 | 58.10 | -3.17% | 1,200 |
| Jan 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.25% | 600 |
| Jan 21, 2026 | 60.00 | 60.50 | 60.00 | 60.15 | 60.15 | -4.68% | 2,400 |
| Jan 20, 2026 | 66.30 | 66.30 | 63.10 | 63.10 | 63.10 | -4.83% | 1,200 |
| Jan 19, 2026 | 66.40 | 66.40 | 66.30 | 66.30 | 66.30 | -0.15% | 1,200 |
| Jan 16, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - | 600 |
| Jan 14, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.90% | 600 |
| Jan 13, 2026 | 64.90 | 67.00 | 64.90 | 67.00 | 67.00 | 0.98% | 5,400 |
| Jan 12, 2026 | 66.40 | 67.95 | 66.00 | 66.35 | 66.35 | - | 14,400 |
| Jan 9, 2026 | 66.50 | 66.50 | 66.35 | 66.35 | 66.35 | - | 3,600 |
| Jan 8, 2026 | 66.50 | 67.00 | 63.10 | 66.35 | 66.35 | -2.43% | 18,000 |
| Jan 7, 2026 | 68.50 | 68.50 | 66.00 | 68.00 | 68.00 | -2.58% | 10,200 |
| Jan 6, 2026 | 70.00 | 70.00 | 69.80 | 69.80 | 69.80 | -1.90% | 1,200 |
| Jan 5, 2026 | 67.30 | 71.15 | 67.30 | 71.15 | 71.15 | 5.72% | 1,200 |
| Jan 2, 2026 | 68.95 | 71.00 | 67.30 | 67.30 | 67.30 | 1.97% | 8,400 |
| Dec 31, 2025 | 66.15 | 66.15 | 66.00 | 66.00 | 66.00 | -2.65% | 2,400 |
| Dec 30, 2025 | 66.10 | 67.80 | 66.10 | 67.80 | 67.80 | 2.73% | 1,200 |
| Dec 29, 2025 | 66.25 | 66.50 | 66.00 | 66.00 | 66.00 | -2.22% | 3,600 |
| Dec 26, 2025 | 67.00 | 67.50 | 64.00 | 67.50 | 67.50 | 3.45% | 8,400 |
| Dec 24, 2025 | 66.00 | 67.30 | 64.00 | 65.25 | 65.25 | -1.88% | 8,400 |
| Dec 23, 2025 | 66.05 | 67.00 | 66.00 | 66.50 | 66.50 | -3.20% | 10,800 |
| Dec 22, 2025 | 65.60 | 68.70 | 62.05 | 68.70 | 68.70 | 2.92% | 16,200 |
| Dec 19, 2025 | 66.70 | 69.00 | 66.50 | 66.75 | 66.75 | 0.07% | 10,200 |
| Dec 18, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.07% | 600 |
| Dec 17, 2025 | 63.00 | 66.75 | 63.00 | 66.75 | 66.75 | 5.78% | 1,800 |
| Dec 16, 2025 | 62.75 | 63.10 | 62.75 | 63.10 | 63.10 | -4.39% | 1,200 |
| Dec 15, 2025 | 66.00 | 66.05 | 66.00 | 66.00 | 66.00 | - | 8,400 |
| Dec 11, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 10,800 |
| Dec 10, 2025 | 65.05 | 65.05 | 65.00 | 65.00 | 65.00 | - | 2,400 |
| Dec 9, 2025 | 62.75 | 65.00 | 62.75 | 65.00 | 65.00 | 3.59% | 3,600 |
| Dec 8, 2025 | 66.00 | 66.00 | 62.50 | 62.75 | 62.75 | -4.92% | 12,000 |
| Dec 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.35% | 5,400 |
| Dec 4, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 1.36% | 600 |
| Dec 3, 2025 | 61.05 | 66.00 | 61.05 | 66.00 | 66.00 | - | 10,200 |
| Dec 2, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 7,200 |
| Dec 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 5.60% | 600 |
| Nov 28, 2025 | 62.55 | 62.55 | 62.50 | 62.50 | 62.50 | 0.81% | 1,800 |
| Nov 27, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | -0.16% | 4,800 |
| Nov 26, 2025 | 62.00 | 63.05 | 58.00 | 62.10 | 62.10 | -0.64% | 19,200 |
| Nov 25, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | -0.79% | 2,400 |
| Nov 24, 2025 | 65.00 | 66.00 | 63.00 | 63.00 | 63.00 | - | 5,400 |
| Nov 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.71% | 22,200 |
| Nov 20, 2025 | 63.70 | 63.70 | 62.90 | 63.45 | 63.45 | -2.38% | 5,400 |
| Nov 19, 2025 | 66.10 | 66.10 | 65.00 | 65.00 | 65.00 | 3.01% | 14,400 |
| Nov 18, 2025 | 63.50 | 63.50 | 63.00 | 63.10 | 63.10 | 1.04% | 15,600 |
| Nov 17, 2025 | 66.50 | 66.50 | 60.00 | 62.45 | 62.45 | -9.49% | 78,600 |
| Nov 14, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -3.29% | 1,200 |
| Nov 13, 2025 | 66.65 | 73.00 | 66.65 | 71.35 | 71.35 | 4.93% | 6,000 |
| Nov 12, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.02% | 600 |
| Nov 11, 2025 | 63.60 | 69.40 | 63.50 | 69.40 | 69.40 | 4.05% | 4,800 |