Skip to main content
logo
Knowledge Realty Trust (NSE:KRT)
India flag India · Delayed Price · Currency is INR
116.79
-0.53 (-0.45%)
At close: Aug 10, 2026

Knowledge Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 2026117.69117.69116.18116.79116.79-0.45%363,155
Aug 7, 2026117.60117.98117.10117.32117.320.19%600,473
Aug 6, 2026117.30117.55117.00117.10117.100.09%214,999
Aug 5, 2026118.00118.00116.06117.00117.00-0.42%465,572
Aug 4, 2026118.49118.49117.30117.49117.49-0.13%373,178
Aug 3, 2026118.40118.90117.50117.64117.64-0.64%637,159
Jul 31, 2026118.70118.70117.25118.40118.400.61%101,456
Jul 30, 2026119.00120.00118.70119.38117.690.90%184,381
Jul 29, 2026118.11119.78118.00118.32116.64-0.07%287,630
Jul 28, 2026118.10118.88117.16118.40116.720.30%213,603
Jul 27, 2026116.99118.39116.25118.04116.361.16%350,586
Jul 24, 2026116.50116.98116.05116.69115.030.37%200,297
Jul 23, 2026116.44116.90116.05116.26114.61-0.15%315,860
Jul 22, 2026116.99116.99115.92116.44114.790.38%405,228
Jul 21, 2026115.70116.68115.10116.00114.350.18%829,340
Jul 20, 2026115.20115.90115.20115.79114.150.36%136,035
Jul 17, 2026115.42117.60115.01115.37113.73-0.41%3,907,857
Jul 16, 2026116.78116.78115.60115.85114.21-0.59%90,210
Jul 15, 2026115.64116.99115.46116.54114.890.94%162,671
Jul 14, 2026116.49116.49115.17115.46113.82-0.26%181,596
Jul 13, 2026115.56115.85115.37115.76114.120.17%99,449
Jul 10, 2026115.65115.80115.15115.56113.920.42%105,553
Jul 9, 2026115.75115.98115.00115.08113.45-0.45%169,938
Jul 8, 2026115.70116.00115.10115.60113.96-0.12%185,416
Jul 7, 2026115.75116.00115.12115.74114.100.08%210,880
Jul 6, 2026115.30116.10115.00115.65114.010.60%333,561
Jul 3, 2026115.90116.20114.78114.96113.33-0.42%1,116,496
Jul 2, 2026115.10115.85115.06115.44113.800.33%274,981
Jul 1, 2026115.89116.10114.75115.06113.43-0.34%432,489
Jun 30, 2026115.98116.69115.27115.45113.81-0.19%786,152
Jun 29, 2026115.12116.00115.00115.67114.030.48%278,308
Jun 25, 2026116.40116.50115.05115.12113.49-0.88%259,119
Jun 24, 2026116.49116.80115.93116.14114.490.11%171,895
Jun 23, 2026116.90117.14115.85116.01114.36-0.61%373,135
Jun 22, 2026116.80117.60116.50116.72115.060.05%1,127,717
Jun 19, 2026116.92118.00115.77116.66115.00-0.24%9,200,780
Jun 18, 2026116.30117.08116.10116.94115.280.52%213,753
Jun 17, 2026116.60117.04115.51116.34114.690.23%356,615
Jun 16, 2026118.00118.00116.00116.07114.42-1.44%802,285
Jun 15, 2026116.50118.00116.50117.77116.101.12%369,628
Jun 12, 2026117.30118.49115.70116.46114.81-0.87%386,194
Jun 11, 2026117.65118.00116.97117.48115.810.09%358,469
Jun 10, 2026116.98118.10116.60117.37115.700.33%326,870
Jun 9, 2026116.53117.20116.21116.98115.320.39%373,540
Jun 8, 2026116.99117.19115.51116.53114.88-0.39%721,374
Jun 5, 2026116.74117.30116.20116.99115.330.41%506,611
Jun 4, 2026116.40116.65115.96116.51114.860.10%452,500
Jun 3, 2026116.73116.73115.49116.39114.74-0.09%319,186
Jun 2, 2026117.14117.14114.21116.49114.840.08%449,084
Jun 1, 2026116.99116.99115.50116.40114.750.27%323,142