Skip to main content
Kanani Industries Limited (BOM:506184)
India flag India · Delayed Price · Currency is INR
1.340
-0.020 (-1.47%)
At close: Mar 9, 2026

Kanani Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.391.391.251.341.34-1.47%36,150
Mar 6, 20261.551.571.351.361.36-2.16%28,896
Mar 5, 20261.351.461.311.391.39-2.80%26,390
Mar 4, 20261.271.631.271.431.43-2.72%23,760
Mar 2, 20261.421.481.411.471.47-2.65%9,732
Feb 27, 20261.511.601.501.511.51-1.31%8,480
Feb 26, 20261.501.741.491.531.532.00%87,831
Feb 25, 20261.501.771.501.501.50-2.60%45,180
Feb 24, 20261.531.581.411.541.54-37,877
Feb 23, 20261.641.641.531.541.54-1.28%10,588
Feb 20, 20261.581.601.561.561.56-0.64%13,315
Feb 19, 20261.841.841.561.571.57-2.48%12,100
Feb 18, 20261.601.631.591.611.613.87%23,174
Feb 17, 20261.601.601.511.551.55-5.49%26,673
Feb 16, 20261.671.671.601.641.64-2,277
Feb 13, 20261.681.681.631.641.64-2.38%2,784
Feb 12, 20261.651.741.651.681.68-1.75%10,033
Feb 11, 20261.651.741.601.711.71-1.16%25,146
Feb 10, 20261.691.741.671.731.732.37%18,346
Feb 9, 20261.751.751.691.691.69-1.17%15,729
Feb 6, 20261.801.801.691.711.71-1.16%13,208
Feb 5, 20261.731.731.691.731.731.17%37,168
Feb 4, 20261.551.851.551.711.717.55%29,249
Feb 3, 20261.541.621.541.591.591.27%11,874
Feb 2, 20261.591.751.511.571.57-1.26%10,816
Feb 1, 20261.741.741.511.591.591.27%15,975
Jan 30, 20261.561.571.521.571.572.61%964
Jan 29, 20261.501.571.501.531.53-1.29%8,588
Jan 28, 20261.521.581.511.551.551.97%47,465
Jan 27, 20261.571.701.511.521.52-1.30%13,921
Jan 23, 20261.441.541.331.541.541.32%47,793
Jan 22, 20261.571.591.501.521.52-1.30%19,525
Jan 21, 20261.521.601.501.541.54-1.28%17,990
Jan 20, 20261.651.651.541.561.56-4.88%12,755
Jan 19, 20261.691.691.611.641.641.86%34,820
Jan 16, 20261.631.671.601.611.610.63%19,102
Jan 14, 20261.601.631.591.601.60-13,299
Jan 13, 20261.591.671.581.601.60-0.62%9,581
Jan 12, 20261.601.771.561.611.61-4.17%22,774
Jan 9, 20261.681.751.651.681.68-11,620
Jan 8, 20261.751.751.681.681.68-4.00%16,000
Jan 7, 20261.701.901.481.751.751.74%74,737
Jan 6, 20261.701.851.701.721.72-1.15%32,054
Jan 5, 20261.601.771.601.741.74-0.57%8,985
Jan 2, 20261.731.771.691.751.752.94%13,702
Jan 1, 20261.661.771.661.701.701.19%8,202
Dec 31, 20251.651.721.641.681.681.20%13,081
Dec 30, 20251.601.711.601.661.663.11%25,687
Dec 29, 20251.651.711.611.611.61-3.59%20,949
Dec 26, 20251.701.701.601.671.67-1.76%135,591
Dec 24, 20251.731.731.691.701.700.59%34,367
Dec 23, 20251.721.751.681.691.69-1.74%5,979
Dec 22, 20251.711.741.701.721.720.58%16,420
Dec 19, 20251.681.731.671.711.712.40%8,775
Dec 18, 20251.631.721.521.671.67-0.60%42,867
Dec 17, 20251.701.791.651.681.68-2.33%27,905
Dec 16, 20251.801.801.701.721.72-3.91%10,900
Dec 15, 20251.611.791.601.791.794.68%16,206
Dec 12, 20251.741.741.651.711.71-1.72%70,916
Dec 11, 20251.651.851.651.741.741.75%27,602
Dec 10, 20251.671.751.621.711.713.64%9,364
Dec 9, 20251.761.761.641.651.65-2.37%6,338
Dec 8, 20251.711.891.521.691.69-1.74%50,426
Dec 5, 20251.741.791.701.721.72-0.58%4,235
Dec 4, 20251.701.761.701.731.731.17%13,727
Dec 3, 20251.711.771.711.711.71-1.16%5,373
Dec 2, 20251.681.851.681.731.731.17%58,906
Dec 1, 20251.741.751.711.711.71-2.29%15,973
Nov 28, 20251.701.751.701.751.750.57%9,483
Nov 27, 20251.751.761.631.741.74-1.69%6,838
Nov 26, 20251.871.871.731.771.771.72%5,787
Nov 25, 20251.741.801.711.741.74-1.14%39,350
Nov 24, 20251.931.931.611.761.76-6.38%50,920
Nov 21, 20251.751.961.751.881.88-3,432
Nov 20, 20251.791.941.791.881.883.87%73,565
Nov 19, 20251.861.861.771.811.81-23,027
Nov 18, 20251.891.891.801.811.81-47,395
Nov 17, 20251.801.851.801.811.810.56%4,176
Nov 14, 20251.831.971.671.801.80-3.23%28,186
Nov 13, 20251.781.891.781.861.863.33%9,310
Nov 12, 20251.781.871.781.801.801.12%13,509
Nov 11, 20251.851.851.501.781.78-1.66%112,521
Nov 10, 20251.831.941.801.811.81-0.55%38,638
Nov 7, 20251.981.981.821.821.82-3.19%20,171
Nov 6, 20251.911.911.861.881.88-1.05%18,874
Nov 4, 20251.911.951.891.901.90-0.52%13,011
Nov 3, 20251.971.971.881.911.91-1.04%18,689
Oct 31, 20251.871.931.871.931.931.05%7,800
Oct 30, 20251.931.931.881.911.91-1.04%39,067
Oct 29, 20251.922.141.881.931.931.58%85,788
Oct 28, 20251.931.931.901.901.90-1.04%2,398
Oct 27, 20251.921.941.901.921.921.05%22,788
Oct 24, 20251.901.961.901.901.90-19,970
Oct 23, 20251.951.971.901.901.90-1.55%100,528
Oct 21, 20251.921.971.901.931.930.52%9,277
Oct 20, 20251.961.971.911.921.92-6,656
Oct 17, 20251.921.971.891.921.921.05%23,272
Oct 16, 20251.931.931.881.901.90-1.04%19,387
Oct 15, 20251.911.951.901.921.920.52%54,409
Oct 14, 20251.931.951.911.911.91-2.05%8,444