KN Agri Resources Ltd. KNAGRI
NSE · India · Process Industries
INR 200.00+1.87 (+0.94%)
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 200.50 | +1.20% | INR 201.00 | INR 201.00 | INR 195.07 | 3.52K |
| 2026-09-30 | INR 198.13 | -0.90% | INR 204.90 | INR 204.90 | INR 192.00 | 3.27K |
| 2026-09-29 | INR 199.92 | -2.50% | INR 205.98 | INR 205.98 | INR 195.30 | 4.17K |
| 2026-09-28 | INR 205.05 | +0.14% | INR 208.70 | INR 209.90 | INR 202.05 | 2.15K |
| 2026-09-25 | INR 204.76 | -4.15% | INR 218.50 | INR 218.50 | INR 201.05 | 5.91K |
| 2026-09-24 | INR 213.63 | +0.95% | INR 214.90 | INR 215.00 | INR 208.04 | 8.25K |
| 2026-09-23 | INR 211.63 | +3.77% | INR 205.00 | INR 213.15 | INR 202.30 | 10.75K |
| 2026-09-22 | INR 203.95 | +0.65% | INR 207.00 | INR 208.00 | INR 201.23 | 2.28K |
| 2026-09-21 | INR 202.63 | +3.35% | INR 198.50 | INR 207.90 | INR 198.00 | 9.92K |
| 2026-09-18 | INR 196.06 | -3.06% | INR 204.00 | INR 205.78 | INR 192.81 | 10.20K |
| 2026-09-17 | INR 202.24 | +12.20% | INR 180.08 | INR 205.00 | INR 180.08 | 17.51K |
| 2026-09-16 | INR 180.25 | -6.37% | INR 194.95 | INR 196.60 | INR 163.55 | 9.11K |
| 2026-09-15 | INR 192.52 | -0.63% | INR 196.50 | INR 196.70 | INR 191.75 | 6.86K |
| 2026-09-11 | INR 193.74 | -0.66% | INR 197.00 | INR 197.90 | INR 192.75 | 9.97K |
| 2026-09-10 | INR 195.02 | -1.61% | INR 198.21 | INR 199.90 | INR 194.00 | 11.32K |
| 2026-09-09 | INR 198.21 | -2.00% | INR 202.00 | INR 204.20 | INR 195.10 | 5.60K |
| 2026-09-08 | INR 202.25 | +0.53% | INR 202.50 | INR 203.96 | INR 199.81 | 5.21K |
| 2026-09-07 | INR 201.18 | +0.89% | INR 200.00 | INR 201.90 | INR 198.91 | 3.51K |
| 2026-09-04 | INR 199.40 | -3.31% | INR 210.00 | INR 210.00 | INR 194.88 | 15.55K |
| 2026-09-03 | INR 206.23 | -1.54% | INR 210.95 | INR 210.95 | INR 204.54 | 12.56K |
| 2026-09-02 | INR 209.46 | -2.57% | INR 215.00 | INR 215.00 | INR 207.62 | 7.22K |
| 2026-09-01 | INR 214.99 | -1.12% | INR 219.00 | INR 219.00 | INR 212.04 | 4.80K |
| 2026-08-31 | INR 217.42 | -1.17% | INR 218.07 | INR 220.31 | INR 208.00 | 7.48K |
| 2026-08-28 | INR 219.99 | +2.69% | INR 214.10 | INR 220.00 | INR 214.10 | 9.22K |
| 2026-08-27 | INR 214.23 | -0.49% | INR 213.95 | INR 217.38 | INR 213.95 | 12.73K |
| 2026-08-26 | INR 215.29 | -1.25% | INR 217.95 | INR 219.30 | INR 214.00 | 44.43K |
| 2026-08-25 | INR 218.01 | -1.44% | INR 225.00 | INR 227.69 | INR 213.25 | 72.20K |
| 2026-08-24 | INR 221.20 | +3.51% | INR 214.90 | INR 230.00 | INR 212.80 | 37.33K |
| 2026-08-21 | INR 213.70 | +0.51% | INR 210.00 | INR 218.10 | INR 210.00 | 14.56K |
| 2026-08-20 | INR 212.61 | -1.06% | INR 215.00 | INR 221.40 | INR 206.60 | 21.57K |
| 2026-08-19 | INR 214.88 | +0.98% | INR 215.80 | INR 215.80 | INR 212.90 | 5.25K |
| 2026-08-18 | INR 212.80 | -1.57% | INR 217.50 | INR 228.00 | INR 208.79 | 58.05K |
| 2026-08-17 | INR 216.19 | -4.30% | INR 228.60 | INR 228.60 | INR 214.10 | 114.67K |
| 2026-08-14 | INR 225.91 | +5.31% | INR 217.40 | INR 231.00 | INR 216.99 | 62.15K |
| 2026-08-13 | INR 214.52 | +6.58% | INR 203.70 | INR 215.84 | INR 197.53 | 19.18K |
| 2026-08-12 | INR 201.28 | -1.62% | INR 203.04 | INR 203.04 | INR 200.42 | 3.65K |
| 2026-08-11 | INR 204.60 | +0.87% | INR 205.00 | INR 205.90 | INR 203.00 | 6.27K |
| 2026-08-10 | INR 202.83 | -1.28% | INR 207.70 | INR 207.70 | INR 202.00 | 5.96K |
| 2026-08-07 | INR 205.47 | -2.92% | INR 211.65 | INR 211.65 | INR 203.10 | 6.85K |
| 2026-08-06 | INR 211.65 | +1.78% | INR 209.60 | INR 212.00 | INR 207.00 | 14.93K |
| 2026-08-05 | INR 207.94 | 0.00% | INR 209.00 | INR 210.59 | INR 207.00 | 5.28K |
| 2026-08-04 | INR 207.93 | +0.42% | INR 209.00 | INR 210.00 | INR 207.02 | 2.19K |
| 2026-08-03 | INR 207.06 | -0.57% | INR 215.00 | INR 215.59 | INR 207.00 | 9.37K |
| 2026-07-31 | INR 208.24 | +1.64% | INR 206.98 | INR 208.79 | INR 202.70 | 3.53K |
| 2026-07-30 | INR 204.88 | -2.23% | INR 211.00 | INR 211.00 | INR 202.50 | 6.52K |
| 2026-07-29 | INR 209.56 | -4.56% | INR 223.40 | INR 223.40 | INR 207.00 | 10.50K |
| 2026-07-28 | INR 219.57 | -0.85% | INR 223.50 | INR 223.50 | INR 213.31 | 4.29K |
| 2026-07-27 | INR 221.46 | +3.66% | INR 219.00 | INR 227.00 | INR 212.43 | 24.10K |
| 2026-07-24 | INR 213.64 | +2.83% | INR 212.70 | INR 214.89 | INR 206.90 | 6.55K |
| 2026-07-23 | INR 207.76 | -0.48% | INR 209.90 | INR 210.00 | INR 205.21 | 4.46K |
| 2026-07-22 | INR 208.76 | +1.66% | INR 208.00 | INR 210.94 | INR 202.50 | 10.49K |
| 2026-07-21 | INR 205.35 | +4.76% | INR 197.40 | INR 207.90 | INR 196.53 | 9.22K |
| 2026-07-20 | INR 196.02 | +0.20% | INR 198.50 | INR 198.50 | INR 194.36 | 2.24K |
| 2026-07-17 | INR 195.63 | -1.54% | INR 201.40 | INR 204.41 | INR 195.50 | 19.40K |
| 2026-07-16 | INR 198.69 | +1.70% | INR 197.95 | INR 200.00 | INR 197.42 | 5.78K |
| 2026-07-15 | INR 195.37 | -3.62% | INR 203.90 | INR 206.70 | INR 194.10 | 12.41K |
| 2026-07-14 | INR 202.70 | -2.03% | INR 207.42 | INR 208.00 | INR 200.25 | 10.88K |
| 2026-07-13 | INR 206.90 | -0.18% | INR 208.00 | INR 210.49 | INR 203.85 | 9.18K |
| 2026-07-10 | INR 207.28 | +0.74% | INR 210.90 | INR 210.90 | INR 206.00 | 4.32K |
| 2026-07-09 | INR 205.76 | -0.15% | INR 209.89 | INR 209.89 | INR 203.86 | 2.96K |
| 2026-07-08 | INR 206.07 | -1.65% | INR 214.90 | INR 214.90 | INR 205.00 | 6.50K |
| 2026-07-07 | INR 209.52 | -0.62% | INR 212.89 | INR 213.00 | INR 209.00 | 2.44K |
| 2026-07-06 | INR 210.82 | -0.34% | INR 213.20 | INR 213.20 | INR 208.00 | 9.87K |
| 2026-07-03 | INR 211.53 | -3.32% | INR 222.80 | INR 222.80 | INR 210.50 | 10.53K |
| 2026-07-02 | INR 218.80 | +2.32% | INR 216.35 | INR 227.88 | INR 206.41 | 30.73K |
| 2026-07-01 | INR 213.83 | +0.88% | INR 212.00 | INR 214.80 | INR 210.55 | 6.67K |
| 2026-06-30 | INR 211.97 | +0.66% | INR 212.90 | INR 212.90 | INR 207.45 | 4.61K |
| 2026-06-29 | INR 210.57 | -0.19% | INR 216.90 | INR 216.90 | INR 208.50 | 5.91K |
| 2026-06-26 | INR 210.98 | 0.00% | INR 210.98 | INR 210.98 | INR 210.98 | 0 |
| 2026-06-25 | INR 210.98 | -0.21% | INR 212.60 | INR 214.97 | INR 206.00 | 7.63K |
| 2026-06-24 | INR 211.43 | +0.51% | INR 213.90 | INR 213.90 | INR 209.50 | 8.54K |
| 2026-06-23 | INR 210.35 | +0.05% | INR 213.90 | INR 214.99 | INR 206.30 | 10.19K |
| 2026-06-22 | INR 210.25 | -0.51% | INR 212.00 | INR 214.39 | INR 206.01 | 9.94K |
| 2026-06-19 | INR 211.32 | +3.45% | INR 207.95 | INR 213.10 | INR 202.01 | 12.31K |
| 2026-06-18 | INR 204.28 | -1.13% | INR 209.99 | INR 209.99 | INR 203.00 | 6.45K |
| 2026-06-17 | INR 206.61 | -1.43% | INR 211.90 | INR 211.90 | INR 205.00 | 20.20K |
| 2026-06-16 | INR 209.61 | +1.37% | INR 209.00 | INR 211.00 | INR 204.01 | 12.56K |
| 2026-06-15 | INR 206.77 | +1.37% | INR 209.00 | INR 209.00 | INR 202.01 | 24.71K |
| 2026-06-12 | INR 203.98 | +6.36% | INR 194.00 | INR 208.00 | INR 193.40 | 27.74K |
| 2026-06-11 | INR 191.78 | +0.61% | INR 192.00 | INR 192.70 | INR 189.50 | 3.77K |
| 2026-06-10 | INR 190.61 | -1.04% | INR 193.00 | INR 194.00 | INR 190.01 | 1.35K |
| 2026-06-09 | INR 192.62 | +0.63% | INR 194.00 | INR 195.98 | INR 190.00 | 12.22K |
| 2026-06-08 | INR 191.42 | -2.51% | INR 197.00 | INR 198.93 | INR 189.26 | 33.84K |
| 2026-06-05 | INR 196.34 | -0.38% | INR 199.00 | INR 199.00 | INR 195.00 | 5.37K |
| 2026-06-04 | INR 197.08 | +3.08% | INR 191.99 | INR 199.80 | INR 189.03 | 19.54K |
| 2026-06-03 | INR 191.20 | +2.25% | INR 186.87 | INR 193.48 | INR 185.91 | 13.56K |
| 2026-06-02 | INR 187.00 | +1.06% | INR 188.40 | INR 192.00 | INR 184.27 | 21.88K |
| 2026-06-01 | INR 185.04 | -3.49% | INR 193.00 | INR 193.00 | INR 182.95 | 37.39K |
| 2026-05-29 | INR 191.74 | +1.14% | INR 191.73 | INR 195.40 | INR 186.58 | 41.23K |
| 2026-05-28 | INR 189.57 | 0.00% | INR 189.57 | INR 189.57 | INR 189.57 | 0 |