Skip to main content
logo
Knowledge Realty Trust (NSE:KRT)
India flag India · Delayed Price · Currency is INR
116.00
+0.21 (0.18%)
At close: Jul 21, 2026

Knowledge Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2026115.70116.68115.10116.00116.000.18%829,340
Jul 20, 2026115.20115.90115.20115.79115.790.36%136,035
Jul 17, 2026115.42117.60115.01115.37115.37-0.41%3,907,857
Jul 16, 2026116.78116.78115.60115.85115.85-0.59%90,210
Jul 15, 2026115.64116.99115.46116.54116.540.94%162,671
Jul 14, 2026116.49116.49115.17115.46115.46-0.26%181,596
Jul 13, 2026115.56115.85115.37115.76115.760.17%99,449
Jul 10, 2026115.65115.80115.15115.56115.560.42%105,553
Jul 9, 2026115.75115.98115.00115.08115.08-0.45%169,938
Jul 8, 2026115.70116.00115.10115.60115.60-0.12%185,416
Jul 7, 2026115.75116.00115.12115.74115.740.08%210,880
Jul 6, 2026115.30116.10115.00115.65115.650.60%333,561
Jul 3, 2026115.90116.20114.78114.96114.96-0.42%1,116,496
Jul 2, 2026115.10115.85115.06115.44115.440.33%274,981
Jul 1, 2026115.89116.10114.75115.06115.06-0.34%432,489
Jun 30, 2026115.98116.69115.27115.45115.45-0.19%786,152
Jun 29, 2026115.12116.00115.00115.67115.670.48%278,308
Jun 25, 2026116.40116.50115.05115.12115.12-0.88%259,119
Jun 24, 2026116.49116.80115.93116.14116.140.11%171,895
Jun 23, 2026116.90117.14115.85116.01116.01-0.61%373,135
Jun 22, 2026116.80117.60116.50116.72116.720.05%1,127,717
Jun 19, 2026116.92118.00115.77116.66116.66-0.24%9,200,780
Jun 18, 2026116.30117.08116.10116.94116.940.52%213,753
Jun 17, 2026116.60117.04115.51116.34116.340.23%356,615
Jun 16, 2026118.00118.00116.00116.07116.07-1.44%802,285
Jun 15, 2026116.50118.00116.50117.77117.771.12%369,628
Jun 12, 2026117.30118.49115.70116.46116.46-0.87%386,194
Jun 11, 2026117.65118.00116.97117.48117.480.09%358,469
Jun 10, 2026116.98118.10116.60117.37117.370.33%326,870
Jun 9, 2026116.53117.20116.21116.98116.980.39%373,540
Jun 8, 2026116.99117.19115.51116.53116.53-0.39%721,374
Jun 5, 2026116.74117.30116.20116.99116.990.41%506,611
Jun 4, 2026116.40116.65115.96116.51116.510.10%452,500
Jun 3, 2026116.73116.73115.49116.39116.39-0.09%319,186
Jun 2, 2026117.14117.14114.21116.49116.490.08%449,084
Jun 1, 2026116.99116.99115.50116.40116.400.27%323,142
May 29, 2026117.60117.60114.87116.09116.09-0.73%942,358
May 27, 2026117.30117.60116.20116.94116.94-0.15%2,246,600
May 26, 2026116.02117.46116.02117.11117.110.84%283,641
May 25, 2026117.49117.49116.00116.14116.14-0.45%807,319
May 22, 2026117.20117.70116.41116.67116.670.02%261,389
May 21, 2026117.60117.92116.26116.65116.65-0.63%267,075
May 20, 2026116.60117.76116.20117.39117.390.47%204,955
May 19, 2026118.25118.45116.11116.84116.84-1.19%317,584
May 18, 2026116.00118.80115.75118.25118.251.74%551,725
May 15, 2026117.40117.45115.56116.23116.23-0.27%375,146
May 14, 2026118.80120.10117.21118.16116.54-0.26%373,465
May 13, 2026117.70119.84117.02118.47116.851.11%219,825
May 12, 2026117.80118.22116.44117.17115.57-1.39%178,540
May 11, 2026118.10119.49116.49118.82117.190.71%346,962