Skip to main content
logo
Knowledge Realty Trust (NSE:KRT)
India flag India · Delayed Price · Currency is INR
116.99
+0.48 (0.41%)
At close: Jun 5, 2026

Knowledge Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 2026118.40118.80116.65117.98116.370.03%313,467
May 7, 2026119.30119.69116.98117.95116.34-0.86%527,429
May 6, 2026118.40119.30117.91118.97117.340.50%297,927
May 5, 2026119.92120.40117.16118.38116.76-0.83%153,514
May 4, 2026119.70120.10118.62119.37117.740.18%131,149
Apr 30, 2026117.65120.10116.51119.15117.521.27%1,367,820
Apr 29, 2026116.60118.87115.70117.65116.040.90%548,734
Apr 28, 2026116.69116.99115.56116.60115.01-0.03%391,350
Apr 27, 2026117.44117.44115.22116.63115.03-0.03%1,608,021
Apr 24, 2026116.00117.49116.00116.66115.060.07%355,860
Apr 23, 2026116.50118.20114.83116.58114.990.28%785,072
Apr 22, 2026117.00117.49116.05116.26114.67-0.61%378,106
Apr 21, 2026115.72117.29115.17116.97115.371.08%448,684
Apr 20, 2026116.40116.90115.00115.72114.14-0.57%357,140
Apr 17, 2026117.48117.48115.10116.38114.79-0.04%411,253
Apr 16, 2026116.29117.00115.99116.43114.840.35%435,994
Apr 15, 2026115.30117.33114.76116.02114.431.13%1,544,688
Apr 13, 2026114.44115.15114.12114.72113.150.24%891,058
Apr 10, 2026114.80115.26113.60114.44112.870.17%643,301
Apr 9, 2026114.20114.99113.69114.25112.690.04%369,751
Apr 8, 2026116.35116.70112.49114.20112.64-0.24%1,264,974
Apr 7, 2026114.55114.95113.50114.47112.90-0.07%454,934
Apr 6, 2026113.49114.84112.92114.55112.981.44%326,186
Apr 2, 2026114.00114.00112.50112.92111.38-0.20%198,079
Apr 1, 2026114.84115.15112.52113.15111.60-0.40%405,921
Mar 30, 2026114.97114.97111.10113.60112.05-0.60%667,814
Mar 27, 2026114.40114.85112.80114.29112.730.51%798,573
Mar 25, 2026115.60115.60112.66113.71112.15-1.08%1,344,417
Mar 24, 2026110.07115.00110.07114.95113.385.48%732,113
Mar 23, 2026114.50114.50107.80108.98107.49-6.93%1,778,296
Mar 20, 2026115.02120.40113.00117.10115.502.06%24,207,900