Skip to main content
logo
Knowledge Realty Trust (NSE:KRT)
India flag India · Delayed Price · Currency is INR
113.70
-0.20 (-0.18%)
At close: Sep 23, 2026

Knowledge Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026113.85113.95113.10113.70113.70-0.18%1,378,544
Sep 22, 2026113.89114.05113.25113.90113.900.17%1,217,543
Sep 21, 2026113.99113.99113.43113.71113.710.09%928,267
Sep 18, 2026113.75114.00112.70113.61113.610.05%4,321,212
Sep 17, 2026113.20114.00113.00113.55113.550.34%410,290
Sep 16, 2026113.46113.70112.75113.17113.17-0.26%1,863,820
Sep 15, 2026112.62113.70112.62113.46113.460.37%839,511
Sep 11, 2026113.00113.50111.91113.04113.040.36%1,402,676
Sep 10, 2026113.70113.70112.51112.63112.63-0.51%1,430,213
Sep 9, 2026113.59113.88112.99113.21113.21-0.33%1,385,267
Sep 8, 2026113.20114.00112.90113.59113.590.34%5,965,274
Sep 7, 2026113.49113.69111.90113.21113.210.64%7,562,965
Sep 4, 2026112.95113.10111.72112.49112.49-0.90%6,191,981
Sep 3, 2026110.30115.00109.74113.51113.513.16%63,078,724
Sep 2, 2026109.05110.24109.01110.03110.030.41%5,161,351
Sep 1, 2026109.72109.99109.24109.58109.58-0.81%17,088,005
Aug 31, 2026111.69111.69109.50110.47110.47-2.59%12,687,573
Aug 28, 2026113.64113.64112.05113.41113.410.19%1,599,222
Aug 27, 2026113.47114.56112.81113.19113.19-849,554
Aug 26, 2026116.50116.50112.60113.19113.19-2.87%1,972,567
Aug 25, 2026116.80117.10115.95116.53116.53-0.28%430,171
Aug 24, 2026116.45117.00115.02116.86116.860.75%292,586
Aug 21, 2026116.00116.40115.41115.99115.99-0.27%308,750
Aug 20, 2026116.40116.60115.35116.30116.300.35%237,801
Aug 19, 2026115.80116.09115.35115.90115.900.55%386,142
Aug 18, 2026115.80116.00112.00115.27115.27-0.18%817,372
Aug 17, 2026115.80116.25115.41115.48115.48-0.43%577,559
Aug 14, 2026116.75117.00115.70115.98115.98-0.41%1,149,074
Aug 13, 2026117.13117.40116.03116.46116.46-0.82%591,881
Aug 12, 2026117.19117.77116.34117.42117.420.43%2,232,423
Aug 11, 2026116.99117.50116.50116.92116.920.11%317,929
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