Knowledge Realty Trust (NSE:KRT)
India · Delayed Price · Currency is INR 116.23
-0.31 (-0.27%)
At close: May 15, 2026
Knowledge Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 117.70 | 117.70 | 115.76 | 116.29 | - | -1.60% | 6,536 |
| May 14, 2026 | 118.99 | 119.74 | 117.65 | 118.18 | - | -0.02% | 10,500 |
| May 13, 2026 | 118.40 | 119.73 | 117.49 | 118.20 | - | 0.95% | 17,406 |
| May 12, 2026 | 120.70 | 120.70 | 116.50 | 117.09 | - | -1.60% | 5,833 |
| May 11, 2026 | 117.05 | 119.38 | 116.60 | 118.99 | - | 0.80% | 18,223 |
| May 8, 2026 | 116.28 | 118.14 | 116.28 | 118.04 | - | 0.05% | 3,590 |
| May 7, 2026 | 118.13 | 119.60 | 117.08 | 117.98 | - | -0.86% | 10,402 |
| May 6, 2026 | 118.55 | 119.33 | 118.11 | 119.00 | - | 0.38% | 6,037 |
| May 5, 2026 | 120.42 | 120.62 | 117.51 | 118.55 | - | -0.74% | 6,424 |
| May 4, 2026 | 119.62 | 120.34 | 119.05 | 119.43 | - | 0.04% | 8,390 |
| Apr 30, 2026 | 117.33 | 119.99 | 115.63 | 119.38 | - | 1.76% | 13,294 |
| Apr 29, 2026 | 115.55 | 118.60 | 115.55 | 117.32 | - | 0.46% | 48,446 |
| Apr 28, 2026 | 117.25 | 117.25 | 115.50 | 116.78 | - | 0.80% | 1,237,896 |
| Apr 27, 2026 | 117.66 | 117.66 | 115.33 | 115.85 | - | -0.70% | 19,691 |
| Apr 24, 2026 | 116.51 | 117.77 | 116.07 | 116.67 | - | -0.12% | 11,265 |
| Apr 23, 2026 | 117.90 | 117.90 | 115.01 | 116.81 | - | 0.38% | 11,872 |
| Apr 22, 2026 | 116.75 | 117.39 | 116.10 | 116.37 | - | -0.45% | 4,972 |
| Apr 21, 2026 | 116.50 | 117.28 | 115.33 | 116.90 | - | 1.05% | 10,830 |
| Apr 20, 2026 | 116.45 | 116.69 | 115.00 | 115.68 | - | -0.49% | 131,362 |
| Apr 17, 2026 | 117.40 | 117.40 | 115.05 | 116.25 | - | -0.33% | 14,282 |
| Apr 16, 2026 | 116.06 | 117.01 | 116.00 | 116.64 | - | 0.51% | 10,360 |
| Apr 15, 2026 | 115.00 | 117.69 | 115.00 | 116.05 | - | 1.20% | 8,629 |
| Apr 13, 2026 | 114.00 | 115.17 | 114.00 | 114.67 | - | -0.36% | 7,553 |
| Apr 10, 2026 | 114.25 | 115.25 | 113.80 | 115.09 | - | 0.96% | 2,664 |
| Apr 9, 2026 | 114.80 | 114.80 | 113.80 | 113.99 | - | -0.32% | 6,540 |
| Apr 8, 2026 | 116.99 | 116.99 | 112.52 | 114.36 | - | -0.13% | 91,232 |
| Apr 7, 2026 | 114.59 | 114.89 | 113.50 | 114.51 | - | -0.04% | 7,448 |
| Apr 6, 2026 | 112.75 | 114.62 | 112.75 | 114.56 | - | 1.43% | 5,079 |
| Apr 2, 2026 | 114.00 | 114.00 | 112.40 | 112.95 | - | -0.24% | 15,285 |
| Apr 1, 2026 | 115.00 | 115.21 | 112.71 | 113.22 | - | -0.21% | 6,801 |
| Mar 30, 2026 | 112.60 | 114.60 | 112.01 | 113.46 | - | -0.93% | 19,606 |
| Mar 27, 2026 | 113.71 | 115.02 | 112.69 | 114.53 | - | 0.69% | 42,769 |
| Mar 25, 2026 | 115.00 | 115.73 | 112.90 | 113.75 | - | -1.32% | 34,281 |
| Mar 24, 2026 | 110.40 | 115.40 | 110.39 | 115.27 | - | 5.35% | 26,322 |
| Mar 23, 2026 | 114.95 | 114.95 | 108.00 | 109.42 | - | -6.65% | 50,197 |
| Mar 20, 2026 | 117.00 | 120.12 | 113.00 | 117.22 | - | 2.27% | 333,369 |
| Mar 19, 2026 | 117.74 | 117.74 | 111.62 | 114.62 | - | -0.22% | 26,565 |
| Mar 18, 2026 | 115.51 | 117.60 | 114.55 | 114.87 | - | -0.91% | 17,307 |
| Mar 17, 2026 | 116.70 | 116.70 | 112.56 | 115.93 | - | 0.63% | 24,097 |
| Mar 16, 2026 | 114.01 | 115.58 | 114.01 | 115.20 | - | -0.05% | 22,162 |
| Mar 13, 2026 | 112.78 | 115.88 | 112.51 | 115.26 | - | 2.24% | 30,377 |
| Mar 12, 2026 | 116.07 | 116.79 | 111.35 | 112.74 | - | -3.64% | 61,295 |
| Mar 11, 2026 | 116.00 | 117.60 | 115.21 | 117.00 | - | -0.02% | 38,620 |
| Mar 10, 2026 | 115.75 | 117.70 | 115.73 | 117.02 | - | 2.07% | 11,001 |
| Mar 9, 2026 | 115.00 | 115.73 | 113.50 | 114.65 | - | -0.99% | 26,077 |
| Mar 6, 2026 | 115.70 | 116.81 | 115.50 | 115.80 | - | -0.03% | 6,265 |
| Mar 5, 2026 | 115.36 | 118.50 | 114.31 | 115.84 | - | -0.19% | 29,525 |
| Mar 4, 2026 | 119.10 | 119.10 | 114.69 | 116.06 | - | -2.50% | 46,580 |
| Mar 2, 2026 | 121.00 | 122.05 | 118.00 | 119.04 | - | -1.10% | 35,530 |
| Feb 27, 2026 | 123.16 | 123.16 | 119.55 | 120.36 | - | -2.27% | 19,602 |