Kontor Space Ltd. KONTOR
NSE · India · Finance
INR 150.25+7.15 (+5.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 51.40 | 0.00% | INR 51.40 | INR 51.40 | INR 51.40 | 0 |
| 2026-09-29 | INR 51.40 | 0.00% | INR 51.40 | INR 51.40 | INR 51.40 | 0 |
| 2026-09-28 | INR 51.40 | -11.30% | INR 51.55 | INR 51.55 | INR 51.25 | 1.20K |
| 2026-09-25 | INR 57.95 | +12.31% | INR 57.95 | INR 57.95 | INR 57.95 | 600 |
| 2026-09-24 | INR 51.60 | 0.00% | INR 51.60 | INR 51.60 | INR 51.60 | 0 |
| 2026-09-23 | INR 51.60 | 0.00% | INR 51.60 | INR 51.60 | INR 51.60 | 0 |
| 2026-09-22 | INR 51.60 | -4.18% | INR 51.05 | INR 52.25 | INR 51.05 | 3.00K |
| 2026-09-21 | INR 53.85 | -0.74% | INR 53.40 | INR 54.80 | INR 52.50 | 7.20K |
| 2026-09-18 | INR 54.25 | +6.37% | INR 53.85 | INR 55.00 | INR 53.85 | 1.80K |
| 2026-09-17 | INR 51.00 | -6.85% | INR 54.80 | INR 54.80 | INR 50.00 | 7.80K |
| 2026-09-16 | INR 54.75 | 0.00% | INR 54.75 | INR 54.75 | INR 54.75 | 0 |
| 2026-09-15 | INR 54.75 | 0.00% | INR 54.75 | INR 54.75 | INR 54.75 | 0 |
| 2026-09-11 | INR 54.75 | +9.28% | INR 51.00 | INR 54.75 | INR 51.00 | 1.80K |
| 2026-09-10 | INR 50.10 | 0.00% | INR 50.10 | INR 50.10 | INR 50.10 | 600 |
| 2026-09-09 | INR 50.10 | -3.65% | INR 51.00 | INR 51.00 | INR 49.50 | 4.80K |
| 2026-09-08 | INR 52.00 | +1.46% | INR 52.00 | INR 52.00 | INR 52.00 | 4.20K |
| 2026-09-07 | INR 51.25 | -3.21% | INR 52.95 | INR 52.95 | INR 49.30 | 9.00K |
| 2026-09-04 | INR 52.95 | -1.03% | INR 52.95 | INR 52.95 | INR 52.95 | 600 |
| 2026-09-03 | INR 53.50 | -4.38% | INR 54.90 | INR 54.90 | INR 52.00 | 12.00K |
| 2026-09-02 | INR 55.95 | 0.00% | INR 55.95 | INR 55.95 | INR 55.95 | 0 |
| 2026-09-01 | INR 55.95 | +0.81% | INR 55.50 | INR 57.00 | INR 51.00 | 13.80K |
| 2026-08-31 | INR 55.50 | -0.89% | INR 54.55 | INR 56.00 | INR 54.55 | 3.00K |
| 2026-08-28 | INR 56.00 | -2.01% | INR 60.00 | INR 60.00 | INR 56.00 | 2.40K |
| 2026-08-27 | INR 57.15 | 0.00% | INR 57.15 | INR 57.15 | INR 57.15 | 1.20K |
| 2026-08-26 | INR 57.15 | -3.71% | INR 59.35 | INR 59.35 | INR 57.15 | 2.40K |
| 2026-08-25 | INR 59.35 | +2.95% | INR 58.00 | INR 59.95 | INR 58.00 | 11.40K |
| 2026-08-24 | INR 57.65 | +3.04% | INR 56.00 | INR 57.65 | INR 56.00 | 3.00K |
| 2026-08-21 | INR 55.95 | -6.28% | INR 55.70 | INR 56.10 | INR 54.00 | 58.80K |
| 2026-08-20 | INR 59.70 | 0.00% | INR 59.70 | INR 59.70 | INR 59.70 | 0 |
| 2026-08-19 | INR 59.70 | -0.50% | INR 56.00 | INR 59.70 | INR 56.00 | 5.40K |
| 2026-08-18 | INR 60.00 | -3.23% | INR 60.00 | INR 60.00 | INR 60.00 | 600 |
| 2026-08-17 | INR 62.00 | +1.64% | INR 55.05 | INR 62.95 | INR 55.05 | 1.80K |
| 2026-08-14 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-08-13 | INR 61.00 | 0.00% | INR 61.00 | INR 61.00 | INR 61.00 | 0 |
| 2026-08-12 | INR 61.00 | -0.73% | INR 62.85 | INR 62.95 | INR 61.00 | 2.40K |
| 2026-08-11 | INR 61.45 | +2.42% | INR 60.00 | INR 62.40 | INR 60.00 | 1.80K |
| 2026-08-10 | INR 60.00 | +8.99% | INR 60.00 | INR 60.00 | INR 58.95 | 4.20K |
| 2026-08-07 | INR 55.05 | 0.00% | INR 55.05 | INR 55.05 | INR 55.05 | 0 |
| 2026-08-06 | INR 55.05 | -3.42% | INR 55.25 | INR 55.25 | INR 55.00 | 2.40K |
| 2026-08-05 | INR 57.00 | 0.00% | INR 57.00 | INR 57.00 | INR 57.00 | 0 |
| 2026-08-04 | INR 57.00 | 0.00% | INR 57.00 | INR 57.00 | INR 57.00 | 0 |
| 2026-08-03 | INR 57.00 | 0.00% | INR 57.00 | INR 57.00 | INR 57.00 | 0 |
| 2026-07-31 | INR 57.00 | -1.81% | INR 57.00 | INR 57.00 | INR 57.00 | 3.00K |
| 2026-07-30 | INR 58.05 | 0.00% | INR 58.05 | INR 58.05 | INR 58.05 | 0 |
| 2026-07-29 | INR 58.05 | 0.00% | INR 58.05 | INR 58.05 | INR 58.05 | 0 |
| 2026-07-28 | INR 58.05 | 0.00% | INR 58.05 | INR 58.05 | INR 58.05 | 0 |
| 2026-07-27 | INR 58.05 | 0.00% | INR 58.05 | INR 58.05 | INR 58.05 | 0 |
| 2026-07-24 | INR 58.05 | 0.00% | INR 58.05 | INR 58.05 | INR 58.05 | 0 |
| 2026-07-23 | INR 58.05 | -2.60% | INR 58.50 | INR 58.50 | INR 58.05 | 3.00K |
| 2026-07-22 | INR 59.60 | 0.00% | INR 59.60 | INR 59.60 | INR 59.60 | 0 |
| 2026-07-21 | INR 59.60 | 0.00% | INR 59.60 | INR 59.60 | INR 59.60 | 600 |
| 2026-07-20 | INR 59.60 | 0.00% | INR 59.60 | INR 59.60 | INR 59.60 | 0 |
| 2026-07-17 | INR 59.60 | 0.00% | INR 59.60 | INR 59.60 | INR 59.60 | 0 |
| 2026-07-16 | INR 59.60 | 0.00% | INR 59.60 | INR 59.60 | INR 59.60 | 0 |
| 2026-07-15 | INR 59.60 | 0.00% | INR 59.60 | INR 59.60 | INR 59.60 | 0 |
| 2026-07-14 | INR 59.60 | -8.17% | INR 59.60 | INR 59.60 | INR 59.60 | 1.20K |
| 2026-07-13 | INR 64.90 | +11.90% | INR 58.00 | INR 65.00 | INR 58.00 | 3.00K |
| 2026-07-10 | INR 58.00 | -7.94% | INR 58.00 | INR 58.00 | INR 58.00 | 600 |
| 2026-07-09 | INR 63.00 | 0.00% | INR 59.05 | INR 63.00 | INR 59.00 | 3.60K |
| 2026-07-08 | INR 63.00 | +0.48% | INR 63.30 | INR 63.30 | INR 63.00 | 1.80K |
| 2026-07-07 | INR 62.70 | +7.73% | INR 59.95 | INR 62.95 | INR 59.95 | 2.40K |
| 2026-07-06 | INR 58.20 | +1.22% | INR 58.20 | INR 58.20 | INR 58.20 | 2.40K |
| 2026-07-03 | INR 57.50 | -1.71% | INR 57.50 | INR 57.50 | INR 57.50 | 600 |
| 2026-07-02 | INR 58.50 | 0.00% | INR 58.50 | INR 58.50 | INR 58.50 | 0 |
| 2026-07-01 | INR 58.50 | 0.00% | INR 58.50 | INR 58.50 | INR 58.50 | 0 |
| 2026-06-30 | INR 58.50 | 0.00% | INR 58.50 | INR 58.50 | INR 58.50 | 0 |
| 2026-06-29 | INR 58.50 | 0.00% | INR 58.50 | INR 58.50 | INR 58.50 | 0 |
| 2026-06-26 | INR 58.50 | 0.00% | INR 58.50 | INR 58.50 | INR 58.50 | 0 |
| 2026-06-25 | INR 58.50 | -2.58% | INR 58.60 | INR 58.60 | INR 58.50 | 3.00K |
| 2026-06-24 | INR 60.05 | 0.00% | INR 60.05 | INR 60.05 | INR 60.05 | 0 |
| 2026-06-23 | INR 60.05 | 0.00% | INR 60.05 | INR 60.05 | INR 60.05 | 0 |
| 2026-06-22 | INR 60.05 | +0.08% | INR 60.30 | INR 60.30 | INR 60.05 | 6.00K |
| 2026-06-19 | INR 60.00 | +2.83% | INR 59.00 | INR 60.00 | INR 59.00 | 1.20K |
| 2026-06-18 | INR 58.35 | -2.75% | INR 59.25 | INR 60.00 | INR 58.35 | 3.60K |
| 2026-06-17 | INR 60.00 | +1.61% | INR 60.00 | INR 60.00 | INR 60.00 | 1.20K |
| 2026-06-16 | INR 59.05 | +5.07% | INR 58.95 | INR 60.50 | INR 58.95 | 3.60K |
| 2026-06-15 | INR 56.20 | -4.75% | INR 60.00 | INR 60.00 | INR 56.20 | 3.60K |
| 2026-06-12 | INR 59.00 | -1.58% | INR 60.00 | INR 60.00 | INR 59.00 | 1.80K |
| 2026-06-11 | INR 59.95 | +1.52% | INR 59.95 | INR 59.95 | INR 59.95 | 1.20K |
| 2026-06-10 | INR 59.05 | 0.00% | INR 59.05 | INR 61.80 | INR 59.05 | 3.60K |
| 2026-06-09 | INR 59.05 | -7.01% | INR 60.60 | INR 62.00 | INR 58.10 | 34.20K |
| 2026-06-08 | INR 63.50 | -3.13% | INR 63.50 | INR 63.50 | INR 63.50 | 600 |
| 2026-06-05 | INR 65.55 | -2.38% | INR 65.05 | INR 66.00 | INR 65.05 | 3.00K |
| 2026-06-04 | INR 67.15 | -6.15% | INR 68.25 | INR 68.25 | INR 66.35 | 1.80K |
| 2026-06-03 | INR 71.55 | +2.73% | INR 69.45 | INR 76.00 | INR 69.45 | 11.40K |
| 2026-06-02 | INR 69.65 | +15.22% | INR 70.00 | INR 72.40 | INR 61.00 | 30.60K |
| 2026-06-01 | INR 60.45 | -19.51% | INR 67.00 | INR 69.80 | INR 60.15 | 45.00K |
| 2026-05-29 | INR 75.10 | -5.83% | INR 80.00 | INR 80.00 | INR 75.00 | 6.60K |
| 2026-05-28 | INR 79.75 | 0.00% | INR 79.75 | INR 79.75 | INR 79.75 | 0 |
| 2026-05-27 | INR 79.75 | 0.00% | INR 79.75 | INR 79.75 | INR 79.75 | 1.20K |