Knack Packaging Limited KNACK
NSE · India · Process Industries
INR 180.30+0.30 (+0.17%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 180.67 | +0.37% | INR 181.58 | INR 183.50 | INR 178.01 | 634.42K |
| 2026-09-30 | INR 180.00 | +1.94% | INR 175.75 | INR 182.00 | INR 175.75 | 582.31K |
| 2026-09-29 | INR 176.58 | -0.04% | INR 177.05 | INR 183.00 | INR 176.00 | 468.59K |
| 2026-09-28 | INR 176.65 | -2.93% | INR 182.94 | INR 182.94 | INR 175.22 | 329.65K |
| 2026-09-25 | INR 181.98 | -0.15% | INR 181.94 | INR 188.00 | INR 178.10 | 325.18K |
| 2026-09-24 | INR 182.25 | -1.09% | INR 182.90 | INR 184.77 | INR 179.25 | 805.86K |
| 2026-09-23 | INR 184.25 | -0.70% | INR 185.90 | INR 188.78 | INR 184.00 | 370.80K |
| 2026-09-22 | INR 185.55 | +1.58% | INR 183.00 | INR 186.48 | INR 183.00 | 348.91K |
| 2026-09-21 | INR 182.66 | +0.03% | INR 182.74 | INR 186.74 | INR 182.00 | 756.69K |
| 2026-09-18 | INR 182.60 | -0.85% | INR 184.90 | INR 187.97 | INR 182.00 | 753.95K |
| 2026-09-17 | INR 184.16 | +2.49% | INR 180.24 | INR 185.12 | INR 180.20 | 595.58K |
| 2026-09-16 | INR 179.69 | +0.62% | INR 178.58 | INR 182.10 | INR 171.10 | 805.42K |
| 2026-09-15 | INR 178.58 | -2.56% | INR 184.11 | INR 184.18 | INR 177.27 | 656.45K |
| 2026-09-14 | INR 183.27 | 0.00% | INR 183.27 | INR 183.27 | INR 183.27 | 0 |
| 2026-09-11 | INR 183.27 | -1.97% | INR 185.74 | INR 185.74 | INR 181.51 | 429.46K |
| 2026-09-10 | INR 186.96 | +2.67% | INR 184.45 | INR 189.39 | INR 183.46 | 703.29K |
| 2026-09-09 | INR 182.10 | -0.98% | INR 183.91 | INR 186.04 | INR 180.80 | 778.84K |
| 2026-09-08 | INR 183.91 | -1.09% | INR 185.93 | INR 186.69 | INR 182.70 | 638.15K |
| 2026-09-07 | INR 185.93 | -0.73% | INR 189.72 | INR 190.00 | INR 185.00 | 664.59K |
| 2026-09-04 | INR 187.30 | -0.57% | INR 190.70 | INR 190.70 | INR 186.60 | 402.97K |
| 2026-09-03 | INR 188.37 | +0.50% | INR 188.45 | INR 192.75 | INR 187.95 | 667.57K |
| 2026-09-02 | INR 187.43 | -1.46% | INR 190.00 | INR 190.21 | INR 186.50 | 1.09M |
| 2026-09-01 | INR 190.21 | -0.07% | INR 191.29 | INR 195.84 | INR 189.50 | 700.02K |
| 2026-08-31 | INR 190.35 | -1.17% | INR 194.00 | INR 194.01 | INR 189.00 | 372.02K |
| 2026-08-28 | INR 192.61 | +0.29% | INR 192.89 | INR 195.97 | INR 192.05 | 341.77K |
| 2026-08-27 | INR 192.05 | -1.66% | INR 195.20 | INR 196.00 | INR 190.31 | 654.18K |
| 2026-08-26 | INR 195.30 | -0.65% | INR 198.60 | INR 201.11 | INR 193.15 | 538.56K |
| 2026-08-25 | INR 196.58 | -2.70% | INR 203.00 | INR 203.90 | INR 194.60 | 1.00M |
| 2026-08-24 | INR 202.03 | -0.75% | INR 205.00 | INR 210.00 | INR 201.42 | 978.96K |
| 2026-08-21 | INR 203.55 | -2.69% | INR 209.00 | INR 209.00 | INR 202.16 | 927.41K |
| 2026-08-20 | INR 209.17 | +4.79% | INR 201.00 | INR 210.94 | INR 199.00 | 1.73M |
| 2026-08-19 | INR 199.60 | -2.25% | INR 204.25 | INR 204.85 | INR 198.50 | 832.53K |
| 2026-08-18 | INR 204.19 | -1.62% | INR 207.00 | INR 208.74 | INR 203.05 | 535.86K |
| 2026-08-17 | INR 207.56 | -0.22% | INR 208.02 | INR 215.40 | INR 201.25 | 1.76M |
| 2026-08-14 | INR 208.02 | +1.69% | INR 205.50 | INR 211.90 | INR 205.25 | 1.01M |
| 2026-08-13 | INR 204.56 | +0.93% | INR 202.67 | INR 208.00 | INR 202.57 | 503.90K |
| 2026-08-12 | INR 202.67 | -1.99% | INR 206.78 | INR 210.29 | INR 201.00 | 1.20M |
| 2026-08-11 | INR 206.78 | -3.97% | INR 217.00 | INR 218.00 | INR 205.50 | 1.39M |
| 2026-08-10 | INR 215.32 | +3.35% | INR 214.15 | INR 222.00 | INR 209.56 | 6.22M |
| 2026-08-07 | INR 208.34 | +0.30% | INR 207.50 | INR 211.58 | INR 202.76 | 1.22M |
| 2026-08-06 | INR 207.71 | -2.64% | INR 214.80 | INR 215.98 | INR 205.50 | 1.88M |
| 2026-08-05 | INR 213.35 | +7.37% | INR 198.95 | INR 215.00 | INR 198.20 | 3.96M |
| 2026-08-04 | INR 198.70 | +0.72% | INR 198.79 | INR 203.85 | INR 197.51 | 1.10M |
| 2026-08-03 | INR 197.28 | +3.75% | INR 192.50 | INR 202.90 | INR 192.49 | 2.44M |
| 2026-07-31 | INR 190.15 | -0.30% | INR 190.60 | INR 192.10 | INR 189.00 | 481.19K |
| 2026-07-30 | INR 190.72 | +0.64% | INR 189.00 | INR 192.00 | INR 185.30 | 778.24K |
| 2026-07-29 | INR 189.51 | -0.78% | INR 191.00 | INR 193.19 | INR 188.00 | 820.80K |
| 2026-07-28 | INR 191.00 | -3.22% | INR 197.00 | INR 198.50 | INR 189.45 | 1.44M |
| 2026-07-27 | INR 197.35 | +1.27% | INR 196.75 | INR 205.74 | INR 196.00 | 2.30M |
| 2026-07-24 | INR 194.88 | +0.91% | INR 190.99 | INR 195.90 | INR 189.01 | 1.21M |
| 2026-07-23 | INR 193.13 | +1.43% | INR 190.00 | INR 201.79 | INR 189.15 | 2.77M |
| 2026-07-22 | INR 190.41 | -2.07% | INR 194.00 | INR 196.39 | INR 189.37 | 1.22M |
| 2026-07-21 | INR 194.44 | +3.08% | INR 188.63 | INR 196.59 | INR 188.16 | 1.54M |
| 2026-07-20 | INR 188.63 | -1.12% | INR 191.00 | INR 197.99 | INR 188.05 | 1.68M |
| 2026-07-17 | INR 190.76 | -1.88% | INR 194.00 | INR 198.85 | INR 189.70 | 1.79M |
| 2026-07-16 | INR 194.42 | -3.80% | INR 205.00 | INR 205.89 | INR 193.05 | 1.84M |
| 2026-07-15 | INR 202.11 | -1.44% | INR 205.99 | INR 209.63 | INR 200.31 | 1.75M |
| 2026-07-14 | INR 205.06 | -0.11% | INR 204.95 | INR 209.84 | INR 197.65 | 3.76M |
| 2026-07-13 | INR 205.29 | -2.05% | INR 209.48 | INR 217.23 | INR 203.14 | 7.23M |
| 2026-07-10 | INR 209.58 | +7.64% | INR 197.70 | INR 220.72 | INR 197.00 | 19.43M |
| 2026-07-09 | INR 194.71 | +6.41% | INR 186.00 | INR 204.00 | INR 186.00 | 19.12M |
| 2026-07-08 | INR 182.98 | — | INR 188.00 | INR 192.00 | INR 180.33 | 33.50M |