Knowledge Realty Trust (NSE:KRT)
India · Delayed Price · Currency is INR 118.34
+0.21 (0.18%)
Last updated: Oct 9, 2025, 3:29 PM IST
Knowledge Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 118.79 | 118.90 | 117.84 | 118.00 | 118.00 | -0.02% | 594,840 |
| Oct 8, 2025 | 118.00 | 118.90 | 117.60 | 118.02 | 118.02 | 0.92% | 488,946 |
| Oct 7, 2025 | 116.00 | 118.90 | 115.77 | 116.94 | 116.94 | 1.12% | 2,666,671 |
| Oct 6, 2025 | 119.60 | 119.60 | 115.02 | 115.64 | 115.64 | -2.67% | 2,429,615 |
| Oct 3, 2025 | 119.95 | 120.00 | 118.25 | 118.81 | 118.81 | 0.11% | 579,692 |
| Oct 1, 2025 | 116.80 | 119.51 | 116.10 | 118.68 | 118.68 | 2.86% | 663,767 |
| Sep 30, 2025 | 114.89 | 116.65 | 114.41 | 115.38 | 115.38 | 1.19% | 996,958 |
| Sep 29, 2025 | 113.81 | 115.40 | 113.55 | 114.02 | 114.02 | 0.18% | 537,797 |
| Sep 26, 2025 | 114.05 | 115.49 | 113.06 | 113.81 | 113.81 | -0.21% | 1,640,058 |
| Sep 25, 2025 | 114.00 | 114.89 | 113.50 | 114.05 | 114.05 | 0.33% | 686,623 |
| Sep 24, 2025 | 113.50 | 114.25 | 112.92 | 113.67 | 113.67 | 0.59% | 655,962 |
| Sep 23, 2025 | 113.50 | 113.50 | 112.70 | 113.00 | 113.00 | -0.02% | 346,784 |
| Sep 22, 2025 | 113.50 | 113.50 | 111.50 | 113.02 | 113.02 | 0.48% | 1,285,851 |
| Sep 19, 2025 | 112.50 | 113.20 | 111.81 | 112.48 | 112.48 | 0.24% | 1,322,719 |
| Sep 18, 2025 | 111.45 | 112.98 | 111.45 | 112.21 | 112.21 | 0.87% | 1,169,579 |
| Sep 17, 2025 | 111.88 | 112.50 | 110.11 | 111.24 | 111.24 | 0.14% | 1,002,072 |
| Sep 16, 2025 | 109.67 | 112.58 | 109.20 | 111.08 | 111.08 | 1.81% | 2,563,393 |
| Sep 15, 2025 | 108.25 | 109.70 | 108.03 | 109.10 | 109.10 | 1.12% | 1,897,184 |
| Sep 12, 2025 | 107.15 | 108.01 | 107.15 | 107.89 | 107.89 | 0.53% | 931,516 |
| Sep 11, 2025 | 108.10 | 108.69 | 107.10 | 107.32 | 107.32 | -0.27% | 4,233,682 |
| Sep 10, 2025 | 108.24 | 108.90 | 107.52 | 107.61 | 107.61 | -0.31% | 1,240,032 |
| Sep 9, 2025 | 107.75 | 108.25 | 107.65 | 107.95 | 107.95 | -0.03% | 601,275 |
| Sep 8, 2025 | 108.89 | 108.89 | 107.55 | 107.98 | 107.98 | 0.09% | 377,862 |
| Sep 5, 2025 | 108.30 | 108.30 | 107.64 | 107.88 | 107.88 | 0.25% | 385,123 |
| Sep 4, 2025 | 108.15 | 108.83 | 107.51 | 107.61 | 107.61 | -0.30% | 569,480 |
| Sep 3, 2025 | 107.56 | 108.18 | 107.27 | 107.93 | 107.93 | 0.34% | 488,157 |
| Sep 2, 2025 | 107.29 | 109.40 | 107.16 | 107.56 | 107.56 | 0.37% | 802,267 |
| Sep 1, 2025 | 107.39 | 107.39 | 107.01 | 107.16 | 107.16 | 0.02% | 502,243 |
| Aug 29, 2025 | 107.20 | 107.34 | 107.01 | 107.14 | 107.14 | -0.07% | 874,217 |
| Aug 28, 2025 | 107.35 | 107.50 | 107.08 | 107.22 | 107.22 | 0.12% | 887,534 |
| Aug 26, 2025 | 107.30 | 107.45 | 106.51 | 107.09 | 107.09 | -0.20% | 1,366,254 |
| Aug 25, 2025 | 107.49 | 107.49 | 107.07 | 107.30 | 107.30 | 0.22% | 468,885 |
| Aug 22, 2025 | 107.40 | 107.40 | 107.00 | 107.06 | 107.06 | - | 709,231 |
| Aug 21, 2025 | 107.89 | 107.89 | 107.00 | 107.06 | 107.06 | -0.18% | 1,233,854 |
| Aug 20, 2025 | 108.29 | 108.38 | 107.00 | 107.25 | 107.25 | -0.16% | 1,460,406 |
| Aug 19, 2025 | 107.45 | 108.00 | 107.30 | 107.42 | 107.42 | 1.11% | 2,392,632 |