Kanoria Chemicals & Industries Ltd KANORICHEM
NSE · India · Process Industries
INR 188.84-9.93 (-5.00%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 198.77 | -0.59% | INR 201.00 | INR 202.44 | INR 190.20 | 40.92K |
| 2026-09-29 | INR 199.94 | -1.29% | INR 204.90 | INR 204.90 | INR 195.00 | 34.92K |
| 2026-09-28 | INR 202.55 | +2.01% | INR 200.99 | INR 206.00 | INR 190.07 | 59.29K |
| 2026-09-25 | INR 198.55 | +3.77% | INR 191.10 | INR 199.90 | INR 183.05 | 67.46K |
| 2026-09-24 | INR 191.33 | +4.99% | INR 182.50 | INR 191.35 | INR 178.59 | 100.47K |
| 2026-09-23 | INR 182.24 | +5.00% | INR 176.60 | INR 182.24 | INR 168.55 | 71.11K |
| 2026-09-22 | INR 173.57 | -3.59% | INR 180.80 | INR 180.98 | INR 171.20 | 42.69K |
| 2026-09-21 | INR 180.03 | -2.22% | INR 183.00 | INR 188.00 | INR 176.05 | 47.04K |
| 2026-09-18 | INR 184.11 | -0.88% | INR 180.25 | INR 188.00 | INR 176.46 | 60.69K |
| 2026-09-17 | INR 185.74 | -0.66% | INR 189.00 | INR 191.45 | INR 177.65 | 71.59K |
| 2026-09-16 | INR 186.97 | +4.97% | INR 187.02 | INR 187.02 | INR 169.50 | 214.03K |
| 2026-09-15 | INR 178.12 | +5.00% | INR 178.12 | INR 178.12 | INR 178.12 | 67.46K |
| 2026-09-14 | INR 169.64 | 0.00% | INR 169.64 | INR 169.64 | INR 169.64 | 0 |
| 2026-09-11 | INR 169.64 | -3.14% | INR 180.99 | INR 180.99 | INR 166.39 | 85.71K |
| 2026-09-10 | INR 175.14 | +5.00% | INR 170.00 | INR 175.14 | INR 169.00 | 100.44K |
| 2026-09-09 | INR 166.80 | +4.97% | INR 162.08 | INR 166.84 | INR 161.55 | 94.99K |
| 2026-09-08 | INR 158.90 | +2.25% | INR 156.75 | INR 161.50 | INR 152.80 | 28.55K |
| 2026-09-07 | INR 155.41 | -0.10% | INR 153.05 | INR 157.50 | INR 153.05 | 11.81K |
| 2026-09-04 | INR 155.56 | -0.08% | INR 155.68 | INR 158.89 | INR 152.02 | 14.87K |
| 2026-09-03 | INR 155.68 | +0.60% | INR 157.80 | INR 157.80 | INR 152.90 | 72.50K |
| 2026-09-02 | INR 154.75 | -0.92% | INR 158.85 | INR 159.45 | INR 150.05 | 49.71K |
| 2026-09-01 | INR 156.18 | -1.82% | INR 158.99 | INR 160.45 | INR 155.05 | 15.35K |
| 2026-08-31 | INR 159.08 | -0.11% | INR 159.99 | INR 161.00 | INR 152.50 | 25.87K |
| 2026-08-28 | INR 159.25 | +0.29% | INR 158.50 | INR 160.29 | INR 155.00 | 9.15K |
| 2026-08-27 | INR 158.79 | +1.29% | INR 156.77 | INR 161.45 | INR 150.10 | 30.70K |
| 2026-08-26 | INR 156.77 | -1.37% | INR 163.45 | INR 163.45 | INR 155.00 | 23.69K |
| 2026-08-25 | INR 158.95 | +2.77% | INR 156.45 | INR 162.00 | INR 152.50 | 113.27K |
| 2026-08-24 | INR 154.67 | +0.51% | INR 153.45 | INR 158.70 | INR 151.01 | 45.01K |
| 2026-08-21 | INR 153.89 | +0.30% | INR 153.43 | INR 155.10 | INR 150.25 | 12.51K |
| 2026-08-20 | INR 153.43 | +1.21% | INR 152.00 | INR 155.50 | INR 150.20 | 26.30K |
| 2026-08-19 | INR 151.60 | +1.40% | INR 151.40 | INR 155.00 | INR 146.30 | 28.82K |
| 2026-08-18 | INR 149.51 | -1.18% | INR 151.00 | INR 153.45 | INR 145.65 | 22.92K |
| 2026-08-17 | INR 151.30 | -0.65% | INR 154.40 | INR 154.40 | INR 149.50 | 49.16K |
| 2026-08-14 | INR 152.29 | -2.16% | INR 154.88 | INR 158.60 | INR 150.00 | 24.72K |
| 2026-08-13 | INR 155.65 | -1.04% | INR 152.01 | INR 158.28 | INR 152.01 | 34.59K |
| 2026-08-12 | INR 157.29 | -2.07% | INR 159.90 | INR 159.90 | INR 153.99 | 44.71K |
| 2026-08-11 | INR 160.62 | +4.21% | INR 150.00 | INR 161.83 | INR 150.00 | 94.22K |
| 2026-08-10 | INR 154.13 | +2.97% | INR 151.00 | INR 155.00 | INR 146.10 | 27.19K |
| 2026-08-07 | INR 149.69 | -0.91% | INR 152.80 | INR 156.90 | INR 148.50 | 16.33K |
| 2026-08-06 | INR 151.07 | +1.04% | INR 149.40 | INR 156.99 | INR 147.65 | 29.05K |
| 2026-08-05 | INR 149.52 | +4.98% | INR 145.28 | INR 149.55 | INR 142.00 | 23.32K |
| 2026-08-04 | INR 142.43 | -0.38% | INR 139.00 | INR 148.13 | INR 139.00 | 20.79K |
| 2026-08-03 | INR 142.97 | +0.41% | INR 140.99 | INR 147.50 | INR 139.00 | 14.01K |
| 2026-07-31 | INR 142.38 | -0.56% | INR 137.50 | INR 146.00 | INR 136.03 | 41.07K |
| 2026-07-30 | INR 143.18 | -5.00% | INR 148.01 | INR 149.40 | INR 143.18 | 33.36K |
| 2026-07-29 | INR 150.71 | -3.68% | INR 157.25 | INR 158.30 | INR 150.00 | 20.93K |
| 2026-07-28 | INR 156.47 | -2.04% | INR 160.50 | INR 162.00 | INR 151.75 | 60.64K |
| 2026-07-27 | INR 159.73 | -1.25% | INR 162.40 | INR 162.45 | INR 155.00 | 30.42K |
| 2026-07-24 | INR 161.75 | +1.02% | INR 154.10 | INR 164.60 | INR 153.00 | 32.31K |
| 2026-07-23 | INR 160.12 | +4.42% | INR 151.10 | INR 161.00 | INR 151.00 | 92.34K |
| 2026-07-22 | INR 153.34 | +0.74% | INR 149.00 | INR 156.40 | INR 149.00 | 32.63K |
| 2026-07-21 | INR 152.21 | +4.01% | INR 149.25 | INR 153.65 | INR 146.10 | 85.35K |
| 2026-07-20 | INR 146.34 | +3.32% | INR 143.50 | INR 147.00 | INR 137.00 | 64.20K |
| 2026-07-17 | INR 141.64 | +4.90% | INR 136.01 | INR 141.78 | INR 136.00 | 83.96K |
| 2026-07-16 | INR 135.03 | +3.85% | INR 125.10 | INR 136.50 | INR 125.10 | 17.80K |
| 2026-07-15 | INR 130.02 | -1.97% | INR 133.00 | INR 135.00 | INR 126.05 | 13.94K |
| 2026-07-14 | INR 132.63 | -0.55% | INR 133.35 | INR 139.00 | INR 131.50 | 13.27K |
| 2026-07-13 | INR 133.36 | -2.24% | INR 136.41 | INR 137.99 | INR 133.00 | 14.27K |
| 2026-07-10 | INR 136.41 | +4.92% | INR 133.15 | INR 136.51 | INR 132.00 | 83.54K |
| 2026-07-09 | INR 130.01 | +2.29% | INR 125.00 | INR 132.99 | INR 122.10 | 70.70K |
| 2026-07-08 | INR 127.10 | -2.37% | INR 130.00 | INR 132.00 | INR 123.85 | 24.98K |
| 2026-07-07 | INR 130.18 | -3.73% | INR 133.00 | INR 135.00 | INR 128.47 | 23.76K |
| 2026-07-06 | INR 135.23 | -0.53% | INR 135.95 | INR 139.00 | INR 132.20 | 25.35K |
| 2026-07-03 | INR 135.95 | +0.73% | INR 132.00 | INR 140.30 | INR 131.34 | 46.84K |
| 2026-07-02 | INR 134.96 | +3.12% | INR 130.88 | INR 136.90 | INR 130.00 | 99.29K |
| 2026-07-01 | INR 130.88 | -2.35% | INR 134.03 | INR 135.00 | INR 129.90 | 80.53K |
| 2026-06-30 | INR 134.03 | +2.06% | INR 130.60 | INR 136.25 | INR 128.03 | 99.35K |
| 2026-06-29 | INR 131.32 | -0.57% | INR 126.11 | INR 134.00 | INR 126.11 | 157.29K |
| 2026-06-26 | INR 132.07 | 0.00% | INR 132.07 | INR 132.07 | INR 132.07 | 0 |
| 2026-06-25 | INR 132.07 | +4.82% | INR 126.00 | INR 132.30 | INR 122.00 | 78.15K |
| 2026-06-24 | INR 126.00 | +1.03% | INR 124.50 | INR 127.45 | INR 122.00 | 29.69K |
| 2026-06-23 | INR 124.72 | -1.57% | INR 129.70 | INR 132.00 | INR 123.50 | 77.24K |
| 2026-06-22 | INR 126.71 | +4.96% | INR 120.70 | INR 126.75 | INR 114.69 | 178.37K |
| 2026-06-19 | INR 120.72 | +4.99% | INR 120.72 | INR 120.72 | INR 119.98 | 120.30K |
| 2026-06-18 | INR 114.98 | +4.99% | INR 113.99 | INR 114.98 | INR 113.99 | 45.85K |
| 2026-06-17 | INR 109.51 | +5.00% | INR 102.00 | INR 109.51 | INR 101.13 | 58.74K |
| 2026-06-16 | INR 104.30 | +2.57% | INR 101.69 | INR 106.50 | INR 97.50 | 31.56K |
| 2026-06-15 | INR 101.69 | +5.00% | INR 100.00 | INR 101.69 | INR 94.01 | 26.40K |
| 2026-06-12 | INR 96.85 | +4.88% | INR 92.34 | INR 96.95 | INR 92.20 | 33.50K |
| 2026-06-11 | INR 92.34 | +2.60% | INR 88.51 | INR 93.50 | INR 88.51 | 15.76K |
| 2026-06-10 | INR 90.00 | -0.48% | INR 90.47 | INR 93.00 | INR 90.00 | 5.50K |
| 2026-06-09 | INR 90.43 | -1.69% | INR 91.99 | INR 93.99 | INR 89.12 | 4.45K |
| 2026-06-08 | INR 91.98 | -0.72% | INR 88.61 | INR 94.30 | INR 88.61 | 2.72K |
| 2026-06-05 | INR 92.65 | -1.87% | INR 93.95 | INR 94.40 | INR 92.00 | 3.07K |
| 2026-06-04 | INR 94.42 | -2.00% | INR 93.00 | INR 96.40 | INR 93.00 | 7.90K |
| 2026-06-03 | INR 96.35 | -0.87% | INR 95.05 | INR 97.00 | INR 93.51 | 5.50K |
| 2026-06-02 | INR 97.20 | +3.77% | INR 89.01 | INR 98.35 | INR 88.99 | 23.43K |
| 2026-06-01 | INR 93.67 | -5.00% | INR 95.55 | INR 98.54 | INR 93.67 | 18.69K |
| 2026-05-29 | INR 98.60 | -2.18% | INR 102.00 | INR 104.90 | INR 96.25 | 27.72K |
| 2026-05-28 | INR 100.80 | 0.00% | INR 100.80 | INR 100.80 | INR 100.80 | 0 |