Skip to main content
Kanani Industries Limited (BOM:506184)
India flag India · Delayed Price · Currency is INR
1.680
+0.020 (1.20%)
At close: Apr 28, 2026

Kanani Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.701.721.651.681.681.20%42,776
Apr 27, 20261.751.751.641.661.66-18,824
Apr 24, 20261.731.731.611.661.66-2.35%26,226
Apr 23, 20261.651.771.651.701.700.59%4,717
Apr 22, 20261.621.771.621.691.69-0.59%41,923
Apr 21, 20261.661.721.661.701.70-0.58%37,656
Apr 20, 20261.791.791.691.711.71-0.58%11,117
Apr 17, 20261.731.791.681.721.72-0.58%29,513
Apr 16, 20261.841.841.651.731.730.58%58,627
Apr 15, 20261.721.801.641.721.721.18%45,591
Apr 13, 20261.761.761.611.701.70-1.73%25,341
Apr 10, 20261.711.821.711.731.73-1.14%27,246
Apr 9, 20261.761.931.701.751.75-0.57%85,532
Apr 8, 20261.601.791.561.761.7616.56%161,369
Apr 7, 20261.341.601.331.511.518.63%112,652
Apr 6, 20261.281.441.151.391.3910.32%13,069
Apr 2, 20261.251.401.101.261.26-1.56%94,215
Apr 1, 20261.061.281.061.281.2819.63%59,191
Mar 30, 20261.201.201.051.071.07-6.14%36,355
Mar 27, 20261.231.291.121.141.14-9.52%89,729
Mar 25, 20261.201.491.201.261.26-2.33%55,412
Mar 24, 20261.291.351.271.291.29-44,902
Mar 23, 20261.301.491.251.291.29-4.44%61,040
Mar 20, 20261.271.391.271.351.350.75%16,076
Mar 19, 20261.391.401.251.341.34-4.29%34,364
Mar 18, 20261.351.401.341.401.405.26%44,271
Mar 17, 20261.341.381.311.331.33-0.75%6,053
Mar 16, 20261.361.381.341.341.343.08%5,251
Mar 13, 20261.351.391.261.301.30-2.99%22,294
Mar 12, 20261.271.421.271.341.34-2.19%5,457
Mar 11, 20261.341.381.321.371.371.48%8,864
Mar 10, 20261.261.481.261.351.350.75%18,416
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