Knowledge Realty Trust (NSE:KRT)
India · Delayed Price · Currency is INR 112.92
-0.23 (-0.20%)
At close: Apr 2, 2026
Knowledge Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 114.00 | 114.00 | 112.50 | 112.92 | 112.92 | -0.20% | 198,079 |
| Apr 1, 2026 | 114.84 | 115.15 | 112.52 | 113.15 | 113.15 | -0.40% | 405,921 |
| Mar 30, 2026 | 114.97 | 114.97 | 111.10 | 113.60 | 113.60 | -0.60% | 667,814 |
| Mar 27, 2026 | 114.40 | 114.85 | 112.80 | 114.29 | 114.29 | 0.51% | 798,573 |
| Mar 25, 2026 | 115.60 | 115.60 | 112.66 | 113.71 | 113.71 | -1.08% | 1,344,417 |
| Mar 24, 2026 | 110.07 | 115.00 | 110.07 | 114.95 | 114.95 | 5.48% | 732,113 |
| Mar 23, 2026 | 114.50 | 114.50 | 107.80 | 108.98 | 108.98 | -6.93% | 1,778,296 |
| Mar 20, 2026 | 115.02 | 120.40 | 113.00 | 117.10 | 117.10 | 2.06% | 24,207,900 |
| Mar 19, 2026 | 114.21 | 115.69 | 111.49 | 114.74 | 114.74 | -0.47% | 1,308,557 |
| Mar 18, 2026 | 115.85 | 117.79 | 114.11 | 115.28 | 115.28 | -0.72% | 633,161 |
| Mar 17, 2026 | 116.40 | 116.89 | 112.90 | 116.12 | 116.12 | 0.68% | 1,436,998 |
| Mar 16, 2026 | 114.20 | 115.98 | 114.20 | 115.33 | 115.33 | -0.12% | 884,175 |
| Mar 13, 2026 | 113.00 | 115.84 | 112.30 | 115.47 | 115.47 | 2.69% | 1,116,031 |
| Mar 12, 2026 | 117.00 | 117.00 | 111.05 | 112.44 | 112.44 | -3.87% | 1,532,203 |
| Mar 11, 2026 | 117.42 | 117.75 | 115.36 | 116.97 | 116.97 | -0.02% | 871,007 |
| Mar 10, 2026 | 116.49 | 117.65 | 115.45 | 116.99 | 116.99 | 1.76% | 1,089,082 |
| Mar 9, 2026 | 115.00 | 115.70 | 113.05 | 114.97 | 114.97 | -0.62% | 1,584,271 |
| Mar 6, 2026 | 115.67 | 116.85 | 115.11 | 115.69 | 115.69 | 0.01% | 954,770 |
| Mar 5, 2026 | 116.20 | 118.99 | 114.05 | 115.68 | 115.68 | -0.28% | 1,515,932 |
| Mar 4, 2026 | 118.78 | 118.91 | 114.49 | 116.01 | 116.01 | -2.52% | 948,631 |
| Mar 2, 2026 | 119.10 | 122.45 | 117.91 | 119.01 | 119.01 | -0.71% | 764,105 |
| Feb 27, 2026 | 123.49 | 123.49 | 119.01 | 119.86 | 119.86 | -2.55% | 1,739,822 |
| Feb 26, 2026 | 124.10 | 124.25 | 122.84 | 123.00 | 123.00 | -0.65% | 543,691 |
| Feb 25, 2026 | 124.10 | 125.00 | 123.45 | 123.80 | 123.80 | -0.60% | 900,335 |
| Feb 24, 2026 | 125.80 | 125.80 | 124.00 | 124.55 | 124.55 | -0.49% | 568,682 |
| Feb 23, 2026 | 125.89 | 125.89 | 124.60 | 125.16 | 125.16 | 0.38% | 872,160 |
| Feb 20, 2026 | 124.99 | 125.90 | 124.40 | 124.69 | 124.69 | -0.24% | 432,228 |
| Feb 19, 2026 | 124.99 | 126.20 | 124.93 | 124.99 | 124.99 | -0.60% | 1,252,598 |
| Feb 18, 2026 | 126.30 | 126.43 | 124.76 | 125.75 | 125.75 | -0.17% | 3,998,437 |
| Feb 17, 2026 | 126.00 | 126.30 | 125.47 | 125.96 | 125.96 | 0.63% | 246,702 |
| Feb 16, 2026 | 126.43 | 126.43 | 124.68 | 125.17 | 125.17 | -0.29% | 158,703 |
| Feb 13, 2026 | 125.50 | 126.70 | 124.00 | 125.53 | 125.53 | -0.14% | 412,426 |
| Feb 12, 2026 | 127.20 | 127.20 | 122.57 | 125.71 | 125.71 | -0.98% | 364,688 |
| Feb 11, 2026 | 126.96 | 127.09 | 125.90 | 126.95 | 126.95 | 1.09% | 286,998 |
| Feb 10, 2026 | 126.66 | 127.45 | 123.49 | 125.58 | 125.58 | -1.34% | 421,738 |
| Feb 9, 2026 | 124.66 | 127.80 | 123.91 | 127.28 | 125.71 | 2.90% | 625,529 |
| Feb 6, 2026 | 121.70 | 123.95 | 120.31 | 123.69 | 122.17 | 1.87% | 323,240 |
| Feb 5, 2026 | 121.90 | 123.88 | 120.66 | 121.42 | 119.92 | 0.40% | 566,411 |
| Feb 4, 2026 | 120.10 | 121.80 | 119.01 | 120.94 | 119.45 | 1.21% | 841,701 |
| Feb 3, 2026 | 122.99 | 123.29 | 119.01 | 119.49 | 118.02 | -2.24% | 437,742 |
| Feb 2, 2026 | 122.88 | 122.88 | 121.00 | 122.23 | 120.72 | 0.37% | 241,305 |
| Feb 1, 2026 | 122.90 | 123.70 | 121.05 | 121.78 | 120.28 | -0.83% | 90,695 |
| Jan 30, 2026 | 120.00 | 123.35 | 119.47 | 122.80 | 121.29 | 2.79% | 699,272 |
| Jan 29, 2026 | 119.66 | 121.14 | 118.51 | 119.47 | 118.00 | 0.13% | 425,681 |
| Jan 28, 2026 | 124.30 | 124.30 | 118.56 | 119.31 | 117.84 | -3.58% | 1,252,803 |
| Jan 27, 2026 | 127.00 | 127.00 | 122.20 | 123.74 | 122.22 | -1.30% | 454,133 |
| Jan 23, 2026 | 126.80 | 127.59 | 125.06 | 125.37 | 123.83 | -0.79% | 295,692 |
| Jan 22, 2026 | 126.00 | 126.99 | 125.50 | 126.37 | 124.81 | 0.73% | 155,159 |
| Jan 21, 2026 | 124.45 | 127.12 | 124.07 | 125.46 | 123.91 | 0.39% | 243,263 |
| Jan 20, 2026 | 126.83 | 127.85 | 123.16 | 124.97 | 123.43 | -1.47% | 398,473 |