Kontor Space Limited (NSE:KONTOR)
India · Delayed Price · Currency is INR 76.95
+1.90 (2.53%)
Apr 17, 2026, 3:29 PM IST
Kontor Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 74.00 | 74.50 | 73.00 | 74.00 | 74.00 | -1.27% | 12,000 |
| Feb 17, 2026 | 71.00 | 74.95 | 71.00 | 74.95 | 74.95 | 4.10% | 11,400 |
| Feb 16, 2026 | 75.50 | 75.50 | 72.00 | 72.00 | 72.00 | -6.49% | 4,200 |
| Feb 13, 2026 | 75.90 | 77.00 | 72.00 | 77.00 | 77.00 | 0.13% | 9,600 |
| Feb 12, 2026 | 72.00 | 78.00 | 69.70 | 76.90 | 76.90 | 6.81% | 16,800 |
| Feb 11, 2026 | 68.00 | 72.00 | 68.00 | 72.00 | 72.00 | 4.35% | 15,000 |
| Feb 10, 2026 | 67.00 | 72.00 | 65.05 | 69.00 | 69.00 | 8.58% | 20,400 |
| Feb 9, 2026 | 62.00 | 67.80 | 62.00 | 63.55 | 63.55 | 5.92% | 10,800 |
| Feb 6, 2026 | 73.00 | 73.00 | 60.00 | 60.00 | 60.00 | -1.64% | 4,200 |
| Feb 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -6.15% | 600 |
| Feb 1, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 6.64% | 600 |
| Jan 30, 2026 | 59.00 | 60.95 | 59.00 | 60.95 | 60.95 | -0.08% | 1,200 |
| Jan 29, 2026 | 54.00 | 61.00 | 54.00 | 61.00 | 61.00 | 12.96% | 6,000 |
| Jan 28, 2026 | 56.00 | 56.00 | 53.25 | 54.00 | 54.00 | -3.23% | 3,000 |
| Jan 27, 2026 | 56.95 | 56.95 | 55.80 | 55.80 | 55.80 | -3.96% | 1,800 |
| 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 |