KNR Constructions Limited KNRCON
NSE · India · Industrial Services
INR 113.50-5.08 (-4.28%)
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 113.29 | -4.46% | INR 116.00 | INR 117.78 | INR 112.50 | 1.90M |
| 2026-09-30 | INR 118.58 | -0.63% | INR 118.38 | INR 120.60 | INR 118.08 | 458.30K |
| 2026-09-29 | INR 119.33 | +1.65% | INR 117.39 | INR 120.90 | INR 115.64 | 879.02K |
| 2026-09-28 | INR 117.39 | -2.39% | INR 120.00 | INR 120.09 | INR 117.10 | 629.53K |
| 2026-09-25 | INR 120.27 | +0.20% | INR 120.09 | INR 121.10 | INR 118.75 | 800.44K |
| 2026-09-24 | INR 120.03 | -1.43% | INR 120.49 | INR 123.10 | INR 119.50 | 1.49M |
| 2026-09-23 | INR 121.77 | +1.44% | INR 120.25 | INR 122.30 | INR 120.20 | 581.13K |
| 2026-09-22 | INR 120.04 | -1.55% | INR 122.50 | INR 123.23 | INR 119.80 | 1.30M |
| 2026-09-21 | INR 121.93 | -2.30% | INR 124.00 | INR 126.99 | INR 121.76 | 1.48M |
| 2026-09-18 | INR 124.80 | +3.26% | INR 122.00 | INR 125.80 | INR 121.11 | 3.11M |
| 2026-09-17 | INR 120.86 | -0.79% | INR 121.82 | INR 125.42 | INR 120.10 | 4.43M |
| 2026-09-16 | INR 121.82 | +0.49% | INR 121.00 | INR 122.82 | INR 117.49 | 1.76M |
| 2026-09-15 | INR 121.22 | -3.53% | INR 126.05 | INR 126.45 | INR 120.62 | 956.76K |
| 2026-09-14 | INR 125.66 | 0.00% | INR 125.66 | INR 125.66 | INR 125.66 | 0 |
| 2026-09-11 | INR 125.66 | +1.60% | INR 123.11 | INR 126.54 | INR 119.61 | 2.25M |
| 2026-09-10 | INR 123.68 | +0.63% | INR 122.95 | INR 127.70 | INR 122.17 | 2.82M |
| 2026-09-09 | INR 122.90 | +2.66% | INR 119.60 | INR 124.50 | INR 118.51 | 1.89M |
| 2026-09-08 | INR 119.72 | -2.47% | INR 122.00 | INR 122.47 | INR 118.55 | 860.20K |
| 2026-09-07 | INR 122.75 | -1.53% | INR 124.00 | INR 125.64 | INR 121.95 | 995.70K |
| 2026-09-04 | INR 124.66 | +4.52% | INR 119.80 | INR 125.95 | INR 118.05 | 2.63M |
| 2026-09-03 | INR 119.27 | +1.88% | INR 117.15 | INR 119.85 | INR 116.90 | 939.01K |
| 2026-09-02 | INR 117.07 | -0.52% | INR 117.65 | INR 118.64 | INR 115.02 | 1.52M |
| 2026-09-01 | INR 117.68 | -2.90% | INR 121.11 | INR 121.90 | INR 115.25 | 1.89M |
| 2026-08-31 | INR 121.19 | -2.70% | INR 125.17 | INR 125.75 | INR 120.86 | 3.13M |
| 2026-08-28 | INR 124.55 | +1.71% | INR 123.00 | INR 125.67 | INR 121.32 | 2.94M |
| 2026-08-27 | INR 122.45 | -0.79% | INR 123.42 | INR 125.47 | INR 122.10 | 768.06K |
| 2026-08-26 | INR 123.42 | -0.30% | INR 124.40 | INR 125.26 | INR 122.90 | 840.34K |
| 2026-08-25 | INR 123.79 | -2.64% | INR 127.95 | INR 127.95 | INR 123.10 | 1.86M |
| 2026-08-24 | INR 127.15 | +0.12% | INR 127.00 | INR 134.44 | INR 126.74 | 3.72M |
| 2026-08-21 | INR 127.00 | -0.11% | INR 127.15 | INR 131.10 | INR 126.53 | 887.43K |
| 2026-08-20 | INR 127.14 | -0.18% | INR 127.95 | INR 129.09 | INR 126.50 | 1.15M |
| 2026-08-19 | INR 127.37 | -2.29% | INR 130.00 | INR 131.00 | INR 127.05 | 858.51K |
| 2026-08-18 | INR 130.36 | -3.15% | INR 134.00 | INR 135.22 | INR 129.80 | 691.25K |
| 2026-08-17 | INR 134.60 | +1.64% | INR 131.00 | INR 136.67 | INR 126.55 | 2.15M |
| 2026-08-14 | INR 132.43 | -1.60% | INR 130.01 | INR 138.19 | INR 127.06 | 3.97M |
| 2026-08-13 | INR 134.58 | +0.76% | INR 135.00 | INR 136.45 | INR 133.63 | 509.60K |
| 2026-08-12 | INR 133.57 | -2.39% | INR 136.84 | INR 137.14 | INR 131.47 | 1.27M |
| 2026-08-11 | INR 136.84 | -4.10% | INR 142.69 | INR 143.59 | INR 136.50 | 1.01M |
| 2026-08-10 | INR 142.69 | +1.93% | INR 141.03 | INR 145.32 | INR 139.05 | 2.07M |
| 2026-08-07 | INR 139.99 | -0.26% | INR 140.00 | INR 142.00 | INR 138.00 | 1.54M |
| 2026-08-06 | INR 140.35 | +5.56% | INR 133.53 | INR 142.00 | INR 132.11 | 5.50M |
| 2026-08-05 | INR 132.96 | +3.69% | INR 128.20 | INR 136.63 | INR 128.20 | 4.13M |
| 2026-08-04 | INR 128.23 | +1.34% | INR 126.53 | INR 129.50 | INR 125.00 | 1.03M |
| 2026-08-03 | INR 126.53 | +3.84% | INR 121.85 | INR 127.70 | INR 121.85 | 983.66K |
| 2026-07-31 | INR 121.85 | +1.41% | INR 121.00 | INR 122.90 | INR 119.61 | 465.43K |
| 2026-07-30 | INR 120.16 | -0.94% | INR 120.10 | INR 121.07 | INR 119.50 | 469.51K |
| 2026-07-29 | INR 121.30 | +0.76% | INR 120.40 | INR 122.00 | INR 120.40 | 299.13K |
| 2026-07-28 | INR 120.39 | -1.79% | INR 122.58 | INR 122.58 | INR 120.01 | 399.26K |
| 2026-07-27 | INR 122.58 | +1.12% | INR 122.25 | INR 123.01 | INR 121.50 | 343.14K |
| 2026-07-24 | INR 121.22 | +1.63% | INR 119.00 | INR 121.89 | INR 117.72 | 605.17K |
| 2026-07-23 | INR 119.28 | -1.90% | INR 121.50 | INR 122.21 | INR 119.00 | 550.21K |
| 2026-07-22 | INR 121.59 | -1.95% | INR 124.00 | INR 124.21 | INR 121.20 | 386.16K |
| 2026-07-21 | INR 124.01 | +0.06% | INR 123.41 | INR 126.80 | INR 123.26 | 437.01K |
| 2026-07-20 | INR 123.94 | +1.12% | INR 121.90 | INR 124.49 | INR 121.66 | 447.86K |
| 2026-07-17 | INR 122.57 | -1.45% | INR 124.00 | INR 124.12 | INR 122.00 | 559.89K |
| 2026-07-16 | INR 124.37 | +0.44% | INR 124.00 | INR 125.81 | INR 123.50 | 475.81K |
| 2026-07-15 | INR 123.82 | -1.31% | INR 125.71 | INR 127.25 | INR 123.27 | 690.39K |
| 2026-07-14 | INR 125.46 | -2.76% | INR 128.22 | INR 128.49 | INR 125.15 | 660.75K |
| 2026-07-13 | INR 129.02 | -0.02% | INR 127.60 | INR 130.49 | INR 126.95 | 495.56K |
| 2026-07-10 | INR 129.05 | +1.35% | INR 128.30 | INR 130.75 | INR 127.15 | 1.02M |
| 2026-07-09 | INR 127.33 | +0.04% | INR 127.61 | INR 129.43 | INR 126.25 | 342.45K |
| 2026-07-08 | INR 127.28 | -0.35% | INR 127.50 | INR 131.00 | INR 125.00 | 1.22M |
| 2026-07-07 | INR 127.73 | -1.54% | INR 129.70 | INR 130.36 | INR 127.09 | 616.73K |
| 2026-07-06 | INR 129.73 | -1.27% | INR 131.89 | INR 132.44 | INR 129.10 | 812.15K |
| 2026-07-03 | INR 131.40 | -0.55% | INR 132.90 | INR 134.00 | INR 131.01 | 601.80K |
| 2026-07-02 | INR 132.13 | -0.31% | INR 132.99 | INR 133.29 | INR 131.00 | 666.74K |
| 2026-07-01 | INR 132.54 | -0.16% | INR 132.54 | INR 134.49 | INR 132.01 | 458.96K |
| 2026-06-30 | INR 132.75 | -0.41% | INR 133.41 | INR 134.64 | INR 131.50 | 492.66K |
| 2026-06-29 | INR 133.29 | -0.68% | INR 134.21 | INR 134.70 | INR 130.64 | 661.16K |
| 2026-06-26 | INR 134.20 | 0.00% | INR 134.20 | INR 134.20 | INR 134.20 | 0 |
| 2026-06-25 | INR 134.20 | -2.77% | INR 138.78 | INR 138.80 | INR 133.47 | 898.68K |
| 2026-06-24 | INR 138.03 | +0.82% | INR 136.50 | INR 138.68 | INR 134.66 | 848.93K |
| 2026-06-23 | INR 136.91 | -1.73% | INR 139.40 | INR 141.00 | INR 135.78 | 1.19M |
| 2026-06-22 | INR 139.32 | -1.09% | INR 141.56 | INR 142.55 | INR 138.80 | 1.27M |
| 2026-06-19 | INR 140.86 | +1.24% | INR 139.00 | INR 142.79 | INR 137.00 | 2.44M |
| 2026-06-18 | INR 139.13 | +5.69% | INR 131.84 | INR 141.60 | INR 131.84 | 7.10M |
| 2026-06-17 | INR 131.64 | +1.98% | INR 129.30 | INR 132.79 | INR 129.30 | 1.37M |
| 2026-06-16 | INR 129.09 | +1.38% | INR 127.51 | INR 129.75 | INR 126.87 | 1.03M |
| 2026-06-15 | INR 127.33 | +1.73% | INR 127.50 | INR 130.25 | INR 127.00 | 975.28K |
| 2026-06-12 | INR 125.17 | +6.21% | INR 118.69 | INR 125.99 | INR 118.69 | 2.00M |
| 2026-06-11 | INR 117.85 | -3.64% | INR 121.03 | INR 121.38 | INR 117.01 | 1.34M |
| 2026-06-10 | INR 122.30 | -3.72% | INR 128.27 | INR 128.35 | INR 120.50 | 1.63M |
| 2026-06-09 | INR 127.02 | +0.12% | INR 127.25 | INR 128.63 | INR 126.30 | 1.30M |
| 2026-06-08 | INR 126.87 | -2.65% | INR 131.18 | INR 133.88 | INR 125.25 | 3.49M |
| 2026-06-05 | INR 130.32 | +0.39% | INR 130.20 | INR 131.89 | INR 128.50 | 1.35M |
| 2026-06-04 | INR 129.82 | -0.40% | INR 130.34 | INR 132.05 | INR 129.12 | 881.36K |
| 2026-06-03 | INR 130.34 | -1.24% | INR 133.00 | INR 134.99 | INR 128.20 | 1.10M |
| 2026-06-02 | INR 131.98 | +2.38% | INR 127.51 | INR 133.14 | INR 124.51 | 1.40M |
| 2026-06-01 | INR 128.91 | +1.78% | INR 126.66 | INR 135.60 | INR 125.66 | 2.63M |
| 2026-05-29 | INR 126.66 | -3.82% | INR 131.80 | INR 132.79 | INR 124.10 | 1.26M |