Kontor Space Limited (NSE:KONTOR)
India · Delayed Price · Currency is INR 75.10
-4.65 (-5.83%)
May 29, 2026, 3:29 PM IST
Kontor Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 80.00 | 80.00 | 75.00 | 75.10 | 75.10 | -5.83% | 6,600 |
| May 27, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - | 1,200 |
| May 26, 2026 | 77.00 | 79.75 | 75.00 | 79.75 | 79.75 | 3.24% | 4,200 |
| May 25, 2026 | 82.50 | 82.50 | 77.25 | 77.25 | 77.25 | -6.31% | 50,400 |
| May 22, 2026 | 74.95 | 84.00 | 74.95 | 82.45 | 82.45 | 16.87% | 76,800 |
| May 21, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | -2.35% | 600 |
| May 20, 2026 | 67.00 | 78.90 | 67.00 | 72.25 | 72.25 | 9.89% | 19,200 |
| May 19, 2026 | 65.00 | 66.00 | 65.00 | 65.75 | 65.75 | -1.87% | 5,400 |
| May 12, 2026 | 64.25 | 67.00 | 64.25 | 67.00 | 67.00 | -8.16% | 1,800 |
| May 7, 2026 | 81.00 | 87.00 | 72.95 | 72.95 | 72.95 | -0.07% | 3,600 |
| May 6, 2026 | 69.95 | 73.00 | 69.95 | 73.00 | 73.00 | 10.36% | 3,600 |
| May 5, 2026 | 74.95 | 75.80 | 66.15 | 66.15 | 66.15 | -4.06% | 1,800 |
| May 4, 2026 | 78.00 | 78.00 | 63.55 | 68.95 | 68.95 | -8.80% | 25,200 |
| Apr 30, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -4.67% | 600 |
| Apr 29, 2026 | 79.90 | 83.50 | 79.30 | 79.30 | 79.30 | -0.75% | 8,400 |
| Apr 28, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.14% | 600 |
| Apr 27, 2026 | 78.90 | 79.00 | 78.90 | 79.00 | 79.00 | 2.53% | 1,800 |
| Apr 24, 2026 | 80.00 | 84.00 | 77.05 | 77.05 | 77.05 | -6.04% | 6,000 |
| Apr 23, 2026 | 78.90 | 84.00 | 78.90 | 82.00 | 82.00 | 3.14% | 3,600 |
| Apr 22, 2026 | 77.95 | 80.00 | 76.05 | 79.50 | 79.50 | 1.92% | 6,000 |
| Apr 21, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.93% | 600 |
| Apr 20, 2026 | 78.00 | 78.00 | 75.05 | 75.05 | 75.05 | -2.47% | 1,800 |
| Apr 17, 2026 | 79.00 | 80.00 | 72.00 | 76.95 | 76.95 | 2.53% | 10,800 |
| Apr 16, 2026 | 80.00 | 80.00 | 75.05 | 75.05 | 75.05 | 0.07% | 6,000 |
| Apr 15, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.86% | 600 |
| Apr 13, 2026 | 73.95 | 76.00 | 72.00 | 75.65 | 75.65 | 8.15% | 16,800 |
| Apr 9, 2026 | 69.95 | 70.00 | 69.90 | 69.95 | 69.95 | -1.34% | 2,400 |
| Apr 8, 2026 | 65.05 | 70.90 | 65.05 | 70.90 | 70.90 | 2.38% | 1,200 |
| Apr 7, 2026 | 64.25 | 72.00 | 64.25 | 69.25 | 69.25 | 13.80% | 6,600 |
| Apr 6, 2026 | 57.75 | 60.85 | 57.75 | 60.85 | 60.85 | 5.37% | 1,800 |
| Apr 2, 2026 | 60.00 | 60.00 | 57.75 | 57.75 | 57.75 | -3.75% | 1,200 |
| Apr 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 8.60% | 600 |
| Mar 30, 2026 | 57.60 | 58.45 | 54.00 | 55.25 | 55.25 | -8.45% | 9,600 |
| Mar 27, 2026 | 61.55 | 61.55 | 60.00 | 60.35 | 60.35 | -12.22% | 11,400 |
| Mar 24, 2026 | 66.50 | 68.75 | 63.00 | 68.75 | 68.75 | 3.38% | 2,400 |
| Mar 23, 2026 | 70.00 | 70.45 | 66.50 | 66.50 | 66.50 | -5.00% | 3,600 |
| Mar 20, 2026 | 59.50 | 70.00 | 59.50 | 70.00 | 70.00 | 11.11% | 4,800 |
| Mar 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -4.55% | 600 |
| Mar 18, 2026 | 60.60 | 69.95 | 60.50 | 66.00 | 66.00 | -5.71% | 7,200 |
| Mar 12, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -5.41% | 1,800 |
| Mar 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,200 |
| Mar 10, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,200 |
| Mar 9, 2026 | 73.90 | 75.00 | 73.90 | 74.00 | 74.00 | -1.33% | 3,000 |
| Mar 4, 2026 | 77.90 | 77.95 | 70.10 | 75.00 | 75.00 | -5.90% | 3,000 |
| Feb 26, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.19% | 600 |
| Feb 25, 2026 | 81.50 | 81.50 | 79.85 | 79.85 | 79.85 | -0.19% | 1,200 |
| Feb 24, 2026 | 81.50 | 81.50 | 79.00 | 80.00 | 80.00 | -2.38% | 11,400 |
| Feb 23, 2026 | 78.00 | 82.00 | 76.50 | 81.95 | 81.95 | 3.02% | 9,000 |
| Feb 20, 2026 | 75.80 | 82.00 | 75.80 | 79.55 | 79.55 | 7.50% | 21,600 |
| Feb 19, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 8,400 |