Knowledge Realty Trust (NSE:KRT)
India · Delayed Price · Currency is INR 110.47
-2.94 (-2.59%)
At close: Aug 31, 2026
Knowledge Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 113.64 | 113.64 | 112.05 | 113.41 | 113.41 | 0.19% | 1,599,222 |
| Aug 27, 2026 | 113.47 | 114.56 | 112.81 | 113.19 | 113.19 | - | 849,554 |
| Aug 26, 2026 | 116.50 | 116.50 | 112.60 | 113.19 | 113.19 | -2.87% | 1,972,567 |
| Aug 25, 2026 | 116.80 | 117.10 | 115.95 | 116.53 | 116.53 | -0.28% | 430,171 |
| Aug 24, 2026 | 116.45 | 117.00 | 115.02 | 116.86 | 116.86 | 0.75% | 292,586 |
| Aug 21, 2026 | 116.00 | 116.40 | 115.41 | 115.99 | 115.99 | -0.27% | 308,750 |
| Aug 20, 2026 | 116.40 | 116.60 | 115.35 | 116.30 | 116.30 | 0.35% | 237,801 |
| Aug 19, 2026 | 115.80 | 116.09 | 115.35 | 115.90 | 115.90 | 0.55% | 386,142 |
| Aug 18, 2026 | 115.80 | 116.00 | 112.00 | 115.27 | 115.27 | -0.18% | 817,372 |
| Aug 17, 2026 | 115.80 | 116.25 | 115.41 | 115.48 | 115.48 | -0.43% | 577,559 |
| Aug 14, 2026 | 116.75 | 117.00 | 115.70 | 115.98 | 115.98 | -0.41% | 1,149,074 |
| Aug 13, 2026 | 117.13 | 117.40 | 116.03 | 116.46 | 116.46 | -0.82% | 591,881 |
| Aug 12, 2026 | 117.19 | 117.77 | 116.34 | 117.42 | 117.42 | 0.43% | 2,232,423 |
| Aug 11, 2026 | 116.99 | 117.50 | 116.50 | 116.92 | 116.92 | 0.11% | 317,929 |
| Aug 10, 2026 | 117.69 | 117.69 | 116.18 | 116.79 | 116.79 | -0.45% | 363,155 |
| Aug 7, 2026 | 117.60 | 117.98 | 117.10 | 117.32 | 117.32 | 0.19% | 600,473 |
| Aug 6, 2026 | 117.30 | 117.55 | 117.00 | 117.10 | 117.10 | 0.09% | 214,999 |
| Aug 5, 2026 | 118.00 | 118.00 | 116.06 | 117.00 | 117.00 | -0.42% | 465,572 |
| Aug 4, 2026 | 118.49 | 118.49 | 117.30 | 117.49 | 117.49 | -0.13% | 373,178 |
| Aug 3, 2026 | 118.40 | 118.90 | 117.50 | 117.64 | 117.64 | -0.64% | 637,159 |
| Jul 31, 2026 | 118.70 | 118.70 | 117.25 | 118.40 | 118.40 | 0.61% | 101,456 |
| Jul 30, 2026 | 119.00 | 120.00 | 118.70 | 119.38 | 117.69 | 0.90% | 184,381 |
| Jul 29, 2026 | 118.11 | 119.78 | 118.00 | 118.32 | 116.64 | -0.07% | 287,630 |
| Jul 28, 2026 | 118.10 | 118.88 | 117.16 | 118.40 | 116.72 | 0.30% | 213,603 |
| Jul 27, 2026 | 116.99 | 118.39 | 116.25 | 118.04 | 116.36 | 1.16% | 350,586 |
| Jul 24, 2026 | 116.50 | 116.98 | 116.05 | 116.69 | 115.03 | 0.37% | 200,297 |
| Jul 23, 2026 | 116.44 | 116.90 | 116.05 | 116.26 | 114.61 | -0.15% | 315,860 |
| Jul 22, 2026 | 116.99 | 116.99 | 115.92 | 116.44 | 114.79 | 0.38% | 405,228 |
| Jul 21, 2026 | 115.70 | 116.68 | 115.10 | 116.00 | 114.35 | 0.18% | 829,340 |
| Jul 20, 2026 | 115.20 | 115.90 | 115.20 | 115.79 | 114.15 | 0.36% | 136,035 |
| Jul 17, 2026 | 115.42 | 117.60 | 115.01 | 115.37 | 113.73 | -0.41% | 3,907,857 |
| Jul 16, 2026 | 116.78 | 116.78 | 115.60 | 115.85 | 114.21 | -0.59% | 90,210 |
| Jul 15, 2026 | 115.64 | 116.99 | 115.46 | 116.54 | 114.89 | 0.94% | 162,671 |
| Jul 14, 2026 | 116.49 | 116.49 | 115.17 | 115.46 | 113.82 | -0.26% | 181,596 |
| Jul 13, 2026 | 115.56 | 115.85 | 115.37 | 115.76 | 114.12 | 0.17% | 99,449 |
| Jul 10, 2026 | 115.65 | 115.80 | 115.15 | 115.56 | 113.92 | 0.42% | 105,553 |
| Jul 9, 2026 | 115.75 | 115.98 | 115.00 | 115.08 | 113.45 | -0.45% | 169,938 |
| Jul 8, 2026 | 115.70 | 116.00 | 115.10 | 115.60 | 113.96 | -0.12% | 185,416 |
| Jul 7, 2026 | 115.75 | 116.00 | 115.12 | 115.74 | 114.10 | 0.08% | 210,880 |
| Jul 6, 2026 | 115.30 | 116.10 | 115.00 | 115.65 | 114.01 | 0.60% | 333,561 |
| Jul 3, 2026 | 115.90 | 116.20 | 114.78 | 114.96 | 113.33 | -0.42% | 1,116,496 |
| Jul 2, 2026 | 115.10 | 115.85 | 115.06 | 115.44 | 113.80 | 0.33% | 274,981 |
| Jul 1, 2026 | 115.89 | 116.10 | 114.75 | 115.06 | 113.43 | -0.34% | 432,489 |
| Jun 30, 2026 | 115.98 | 116.69 | 115.27 | 115.45 | 113.81 | -0.19% | 786,152 |
| Jun 29, 2026 | 115.12 | 116.00 | 115.00 | 115.67 | 114.03 | 0.48% | 278,308 |
| Jun 25, 2026 | 116.40 | 116.50 | 115.05 | 115.12 | 113.49 | -0.88% | 259,119 |
| Jun 24, 2026 | 116.49 | 116.80 | 115.93 | 116.14 | 114.49 | 0.11% | 171,895 |
| Jun 23, 2026 | 116.90 | 117.14 | 115.85 | 116.01 | 114.36 | -0.61% | 373,135 |
| Jun 22, 2026 | 116.80 | 117.60 | 116.50 | 116.72 | 115.06 | 0.05% | 1,127,717 |
| Jun 19, 2026 | 116.92 | 118.00 | 115.77 | 116.66 | 115.00 | -0.24% | 9,200,780 |