Knowledge Realty Trust (NSE:KRT)
India · Delayed Price · Currency is INR 123.36
+1.77 (1.46%)
At close: Dec 5, 2025
Knowledge Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123.30 | 125.50 | 121.55 | 123.36 | 123.36 | 1.46% | 1,766,894 |
| Dec 4, 2025 | 120.80 | 121.98 | 120.15 | 121.59 | 121.59 | 1.48% | 865,084 |
| Dec 3, 2025 | 119.95 | 120.69 | 119.35 | 119.82 | 119.82 | 0.29% | 481,366 |
| Dec 2, 2025 | 118.98 | 120.50 | 118.71 | 119.47 | 119.47 | 0.42% | 373,202 |
| Dec 1, 2025 | 120.49 | 120.49 | 116.35 | 118.97 | 118.97 | -0.10% | 326,674 |
| Nov 28, 2025 | 117.49 | 119.75 | 116.80 | 119.09 | 119.09 | 1.77% | 958,716 |
| Nov 27, 2025 | 117.00 | 118.85 | 116.71 | 117.02 | 117.02 | 0.02% | 536,848 |
| Nov 26, 2025 | 117.65 | 118.48 | 116.85 | 117.00 | 117.00 | -0.53% | 906,669 |
| Nov 25, 2025 | 118.35 | 118.35 | 115.98 | 117.62 | 117.62 | 0.29% | 376,424 |
| Nov 24, 2025 | 119.70 | 119.70 | 116.90 | 117.28 | 117.28 | -1.41% | 822,268 |
| Nov 21, 2025 | 119.39 | 119.48 | 118.00 | 118.96 | 118.96 | 0.33% | 786,082 |
| Nov 20, 2025 | 119.48 | 119.98 | 117.90 | 118.57 | 118.57 | -0.29% | 459,594 |
| Nov 19, 2025 | 119.50 | 119.50 | 118.02 | 118.91 | 118.91 | -0.13% | 520,033 |
| Nov 18, 2025 | 119.00 | 120.10 | 118.33 | 119.07 | 119.07 | 0.36% | 840,747 |
| Nov 17, 2025 | 118.25 | 119.20 | 115.75 | 118.64 | 118.64 | 0.58% | 1,247,566 |
| Nov 14, 2025 | 118.55 | 122.03 | 117.55 | 117.96 | 117.96 | -0.80% | 503,522 |
| Nov 13, 2025 | 119.13 | 119.48 | 117.45 | 118.91 | 118.91 | -0.92% | 1,606,548 |
| Nov 12, 2025 | 119.47 | 120.45 | 118.00 | 120.01 | 118.45 | 0.63% | 716,633 |
| Nov 11, 2025 | 120.00 | 120.00 | 118.00 | 119.26 | 117.71 | -0.53% | 586,104 |
| Nov 10, 2025 | 119.25 | 120.00 | 117.75 | 119.89 | 118.34 | 1.09% | 833,902 |
| Nov 7, 2025 | 116.89 | 119.40 | 116.10 | 118.60 | 117.06 | 1.63% | 602,470 |
| Nov 6, 2025 | 117.00 | 117.65 | 115.51 | 116.70 | 115.19 | -0.77% | 322,649 |
| Nov 4, 2025 | 115.20 | 119.00 | 114.50 | 117.60 | 116.08 | 2.08% | 862,362 |
| Nov 3, 2025 | 116.40 | 116.50 | 114.61 | 115.20 | 113.71 | -0.28% | 756,843 |
| Oct 31, 2025 | 115.97 | 117.00 | 114.53 | 115.52 | 114.02 | -0.28% | 433,920 |
| Oct 30, 2025 | 114.80 | 116.50 | 114.22 | 115.85 | 114.35 | 0.83% | 190,621 |
| Oct 29, 2025 | 114.71 | 115.39 | 114.06 | 114.90 | 113.41 | 0.17% | 144,899 |
| Oct 28, 2025 | 115.26 | 115.90 | 114.31 | 114.71 | 113.22 | -0.54% | 243,529 |
| Oct 27, 2025 | 114.60 | 116.16 | 113.90 | 115.33 | 113.83 | 1.26% | 321,216 |
| Oct 24, 2025 | 115.95 | 115.95 | 113.52 | 113.90 | 112.42 | -1.55% | 502,667 |
| Oct 23, 2025 | 119.39 | 119.39 | 115.10 | 115.69 | 114.19 | -1.93% | 691,299 |
| Oct 21, 2025 | 117.59 | 118.29 | 117.11 | 117.97 | 116.44 | 0.82% | 53,847 |
| Oct 20, 2025 | 116.50 | 117.25 | 116.15 | 117.01 | 115.49 | 0.57% | 91,137 |
| Oct 17, 2025 | 117.49 | 117.49 | 116.01 | 116.35 | 114.84 | -0.54% | 160,930 |
| Oct 16, 2025 | 117.40 | 117.40 | 116.06 | 116.98 | 115.46 | 0.44% | 666,068 |
| Oct 15, 2025 | 116.90 | 117.50 | 115.50 | 116.47 | 114.96 | 0.53% | 215,536 |
| Oct 14, 2025 | 116.90 | 117.50 | 115.50 | 115.86 | 114.36 | -0.51% | 367,305 |
| Oct 13, 2025 | 117.60 | 117.80 | 116.08 | 116.45 | 114.94 | -0.56% | 251,306 |
| Oct 10, 2025 | 118.50 | 118.50 | 116.60 | 117.10 | 115.58 | -0.76% | 308,628 |
| Oct 9, 2025 | 118.79 | 118.90 | 117.84 | 118.00 | 116.47 | -0.02% | 594,840 |
| Oct 8, 2025 | 118.00 | 118.90 | 117.60 | 118.02 | 116.49 | 0.92% | 488,946 |
| Oct 7, 2025 | 116.00 | 118.90 | 115.77 | 116.94 | 115.42 | 1.12% | 2,666,671 |
| Oct 6, 2025 | 119.60 | 119.60 | 115.02 | 115.64 | 114.14 | -2.67% | 2,429,615 |
| Oct 3, 2025 | 119.95 | 120.00 | 118.25 | 118.81 | 117.27 | 0.11% | 579,692 |
| Oct 1, 2025 | 116.80 | 119.51 | 116.10 | 118.68 | 117.14 | 2.86% | 663,767 |
| Sep 30, 2025 | 114.89 | 116.65 | 114.41 | 115.38 | 113.88 | 1.19% | 996,958 |
| Sep 29, 2025 | 113.81 | 115.40 | 113.55 | 114.02 | 112.54 | 0.18% | 537,797 |
| Sep 26, 2025 | 114.05 | 115.49 | 113.06 | 113.81 | 112.33 | -0.21% | 1,640,058 |
| Sep 25, 2025 | 114.00 | 114.89 | 113.50 | 114.05 | 112.57 | 0.33% | 686,623 |
| Sep 24, 2025 | 113.50 | 114.25 | 112.92 | 113.67 | 112.20 | 0.59% | 655,962 |