Knowledge Realty Trust (NSE:KRT)
India · Delayed Price · Currency is INR 126.30
+1.17 (0.94%)
At close: Jan 6, 2026
Knowledge Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 125.70 | 126.98 | 125.00 | 126.30 | 126.30 | 0.94% | 874,887 |
| Jan 5, 2026 | 125.48 | 126.49 | 124.41 | 125.13 | 125.13 | 0.61% | 438,864 |
| Jan 2, 2026 | 123.82 | 124.80 | 123.60 | 124.37 | 124.37 | 0.44% | 565,658 |
| Jan 1, 2026 | 122.64 | 124.35 | 122.10 | 123.82 | 123.82 | 1.48% | 224,810 |
| Dec 31, 2025 | 123.20 | 124.79 | 119.00 | 122.01 | 122.01 | -0.62% | 1,444,791 |
| Dec 30, 2025 | 124.34 | 124.35 | 122.18 | 122.77 | 122.77 | -0.78% | 471,507 |
| Dec 29, 2025 | 125.79 | 125.79 | 122.81 | 123.73 | 123.73 | -0.91% | 886,013 |
| Dec 26, 2025 | 124.90 | 125.00 | 123.00 | 124.86 | 124.86 | 0.36% | 611,381 |
| Dec 24, 2025 | 124.65 | 125.00 | 124.02 | 124.41 | 124.41 | -0.18% | 450,029 |
| Dec 23, 2025 | 123.60 | 127.00 | 123.50 | 124.64 | 124.64 | 0.69% | 1,109,592 |
| Dec 22, 2025 | 120.25 | 124.48 | 120.10 | 123.79 | 123.79 | 2.01% | 2,434,578 |
| Dec 19, 2025 | 124.97 | 126.00 | 119.60 | 121.35 | 121.35 | -2.90% | 11,916,010 |
| Dec 18, 2025 | 127.98 | 128.00 | 124.55 | 124.97 | 124.97 | -2.03% | 491,386 |
| Dec 17, 2025 | 127.48 | 127.98 | 127.21 | 127.56 | 127.56 | 0.28% | 1,103,208 |
| Dec 16, 2025 | 125.99 | 128.50 | 125.71 | 127.21 | 127.21 | 0.98% | 1,604,456 |
| Dec 15, 2025 | 127.00 | 128.65 | 125.50 | 125.98 | 125.98 | -0.29% | 1,438,947 |
| Dec 12, 2025 | 128.62 | 129.00 | 125.16 | 126.35 | 126.35 | -1.28% | 1,374,009 |
| Dec 11, 2025 | 127.49 | 128.00 | 126.31 | 127.99 | 127.99 | 1.84% | 1,725,830 |
| Dec 10, 2025 | 128.40 | 128.40 | 124.87 | 125.68 | 125.68 | -1.19% | 1,609,735 |
| Dec 9, 2025 | 123.01 | 129.07 | 123.01 | 127.20 | 127.20 | 3.39% | 3,436,088 |
| Dec 8, 2025 | 125.45 | 125.45 | 122.51 | 123.03 | 123.03 | -0.27% | 2,198,023 |
| 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 |