Konark Synthetic Limited (BOM:514128)
India
· Delayed Price · Currency is INR 35.68
-0.73 (-2.00%)
At close: Mar 10, 2026
Konark Synthetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -1.99% | 7 |
| Mar 6, 2026 | 37.15 | 37.20 | 36.46 | 37.15 | 37.15 | 2.17% | 9 |
| Mar 5, 2026 | 36.36 | 36.36 | 35.30 | 36.36 | 36.36 | -1.99% | 32 |
| Mar 4, 2026 | 37.10 | 37.10 | 36.36 | 37.10 | 37.10 | - | 9 |
| Mar 2, 2026 | 37.01 | 37.10 | 37.01 | 37.10 | 37.10 | -4.75% | 80 |
| Feb 27, 2026 | 43.00 | 43.00 | 38.95 | 38.95 | 38.95 | -5.00% | 61 |
| Feb 26, 2026 | 41.89 | 41.89 | 41.00 | 41.00 | 41.00 | 2.76% | 9 |
| Feb 25, 2026 | 44.07 | 44.07 | 39.90 | 39.90 | 39.90 | -4.95% | 103 |
| Feb 24, 2026 | 43.90 | 43.90 | 41.98 | 41.98 | 41.98 | -0.02% | 3 |
| Feb 23, 2026 | 43.28 | 43.28 | 39.16 | 41.99 | 41.99 | 1.87% | 276 |
| Feb 20, 2026 | 45.54 | 45.54 | 41.22 | 41.22 | 41.22 | -4.98% | 6,891 |
| Feb 19, 2026 | 47.84 | 47.84 | 43.30 | 43.38 | 43.38 | -4.81% | 240 |
| Feb 18, 2026 | 50.35 | 50.35 | 45.57 | 45.57 | 45.57 | -4.98% | 8,078 |
| Feb 17, 2026 | 48.90 | 49.00 | 47.15 | 47.96 | 47.96 | 2.48% | 12,598 |
| Feb 16, 2026 | 47.14 | 47.14 | 45.80 | 46.80 | 46.80 | 4.23% | 19 |
| Feb 13, 2026 | 45.45 | 45.45 | 41.13 | 44.90 | 44.90 | 3.72% | 292 |
| Feb 12, 2026 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 5.00% | 5 |
| Feb 11, 2026 | 41.23 | 41.23 | 40.41 | 41.23 | 41.23 | 4.99% | 3 |
| Feb 10, 2026 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -4.98% | 1 |
| Feb 9, 2026 | 43.93 | 43.93 | 41.33 | 41.33 | 41.33 | -4.99% | 76 |
| Feb 6, 2026 | 45.15 | 45.15 | 43.49 | 43.50 | 43.50 | 1.16% | 187 |
| Feb 5, 2026 | 43.29 | 43.29 | 43.00 | 43.00 | 43.00 | 4.29% | 15 |
| Feb 4, 2026 | 45.55 | 45.55 | 41.23 | 41.23 | 41.23 | -4.98% | 40 |
| Feb 2, 2026 | 47.95 | 47.95 | 43.39 | 43.39 | 43.39 | -4.99% | 23 |
| Feb 1, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 4.99% | 2 |
| Jan 30, 2026 | 43.51 | 43.51 | 43.50 | 43.50 | 43.50 | 4.97% | 252 |
| Jan 29, 2026 | 43.00 | 43.00 | 41.44 | 41.44 | 41.44 | 1.07% | 3 |
| Jan 27, 2026 | 44.06 | 44.06 | 39.88 | 41.00 | 41.00 | -2.31% | 29 |
| Jan 23, 2026 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - | 3 |
| Jan 22, 2026 | 42.93 | 42.93 | 41.97 | 41.97 | 41.97 | 2.64% | 10 |
| Jan 21, 2026 | 40.90 | 40.90 | 40.89 | 40.89 | 40.89 | 4.95% | 52 |
| Jan 20, 2026 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -1.99% | 1 |
| Jan 19, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -4.90% | 16 |
| Jan 16, 2026 | 43.09 | 43.09 | 41.24 | 41.80 | 41.80 | 1.85% | 26 |
| Jan 14, 2026 | 39.99 | 41.04 | 39.99 | 41.04 | 41.04 | 4.96% | 30 |
| Jan 12, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -4.98% | 5 |
| Jan 9, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - | 12 |
| Jan 7, 2026 | 40.66 | 41.20 | 37.28 | 41.15 | 41.15 | 4.87% | 307 |
| Jan 6, 2026 | 39.30 | 39.30 | 39.00 | 39.24 | 39.24 | 4.81% | 137 |
| Jan 5, 2026 | 39.47 | 39.47 | 37.44 | 37.44 | 37.44 | -5.00% | 11 |
| Jan 2, 2026 | 39.47 | 39.47 | 39.28 | 39.41 | 39.41 | -0.15% | 4 |
| Jan 1, 2026 | 39.48 | 39.48 | 39.47 | 39.47 | 39.47 | 4.97% | 8 |
| Dec 31, 2025 | 38.37 | 38.37 | 37.60 | 37.60 | 37.60 | 2.87% | 13 |
| Dec 30, 2025 | 36.57 | 36.57 | 36.55 | 36.55 | 36.55 | 4.94% | 41 |
| Dec 29, 2025 | 37.92 | 37.92 | 34.34 | 34.83 | 34.83 | -3.60% | 38 |
| Dec 26, 2025 | 39.93 | 39.93 | 36.13 | 36.13 | 36.13 | -5.00% | 27 |
| Dec 24, 2025 | 42.03 | 42.03 | 38.03 | 38.03 | 38.03 | -5.00% | 18 |
| Dec 23, 2025 | 40.64 | 41.46 | 40.03 | 40.03 | 40.03 | -3.45% | 3,192 |
| Dec 22, 2025 | 43.64 | 45.80 | 41.46 | 41.46 | 41.46 | -5.00% | 342 |
| Dec 19, 2025 | 44.16 | 44.16 | 39.96 | 43.64 | 43.64 | 3.76% | 75 |
| Dec 18, 2025 | 42.52 | 42.52 | 41.00 | 42.06 | 42.06 | 3.85% | 15 |
| Dec 17, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -2.43% | 1 |
| Dec 16, 2025 | 41.89 | 41.89 | 41.51 | 41.51 | 41.51 | 4.04% | 2 |
| Dec 15, 2025 | 44.09 | 44.09 | 39.90 | 39.90 | 39.90 | -5.00% | 14 |
| Dec 12, 2025 | 42.52 | 42.52 | 42.00 | 42.00 | 42.00 | -0.94% | 4 |
| Dec 11, 2025 | 42.45 | 42.45 | 42.40 | 42.40 | 42.40 | 4.69% | 2 |
| Dec 10, 2025 | 42.52 | 42.52 | 38.48 | 40.50 | 40.50 | - | 208 |
| Dec 8, 2025 | 41.08 | 41.08 | 40.50 | 40.50 | 40.50 | -1.91% | 52 |
| Dec 5, 2025 | 44.60 | 44.60 | 40.37 | 41.29 | 41.29 | -2.80% | 326 |
| Dec 4, 2025 | 43.30 | 43.30 | 42.42 | 42.48 | 42.48 | 2.88% | 83 |
| Dec 3, 2025 | 41.48 | 41.50 | 39.41 | 41.29 | 41.29 | -0.46% | 200 |
| Dec 2, 2025 | 42.25 | 42.25 | 38.23 | 41.48 | 41.48 | 3.08% | 519 |
| Dec 1, 2025 | 38.83 | 40.65 | 37.01 | 40.24 | 40.24 | 3.93% | 264 |
| Nov 28, 2025 | 41.66 | 41.66 | 37.73 | 38.72 | 38.72 | -2.44% | 726 |
| Nov 27, 2025 | 39.72 | 39.72 | 39.68 | 39.69 | 39.69 | 4.86% | 102 |
| Nov 26, 2025 | 38.64 | 38.64 | 37.85 | 37.85 | 37.85 | 2.85% | 28 |
| Nov 25, 2025 | 38.73 | 40.54 | 36.69 | 36.80 | 36.80 | -4.71% | 161 |
| Nov 24, 2025 | 38.83 | 38.83 | 38.62 | 38.62 | 38.62 | 4.41% | 72 |
| Nov 20, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - | 1 |
| Nov 19, 2025 | 37.00 | 37.00 | 34.73 | 36.99 | 36.99 | 1.20% | 312 |
| Nov 17, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - | 4 |
| Nov 11, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - | 2 |
| Nov 10, 2025 | 37.00 | 37.00 | 36.55 | 36.55 | 36.55 | 1.25% | 28 |
| Nov 7, 2025 | 35.97 | 37.00 | 35.97 | 36.10 | 36.10 | -1.63% | 51 |
| Nov 6, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | 1 |
| Nov 4, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.68% | 4 |
| Nov 3, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - | 1 |
| Oct 31, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - | 1 |
| Oct 30, 2025 | 36.00 | 36.95 | 36.00 | 36.95 | 36.95 | -0.03% | 5 |
| Oct 29, 2025 | 36.95 | 36.96 | 36.95 | 36.96 | 36.96 | - | 2 |
| Oct 28, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.08% | 18 |
| Oct 24, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.03% | 4 |
| Oct 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1 |
| Oct 20, 2025 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | 1.40% | 16 |
| Oct 17, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - | 1 |
| Oct 15, 2025 | 39.36 | 39.36 | 35.64 | 36.49 | 36.49 | -2.72% | 50 |
| Oct 13, 2025 | 37.00 | 38.85 | 35.18 | 37.51 | 37.51 | 1.32% | 1,295 |
| Oct 10, 2025 | 37.01 | 37.02 | 37.01 | 37.02 | 37.02 | -0.05% | 4 |
| Oct 9, 2025 | 38.85 | 38.85 | 35.22 | 37.04 | 37.04 | -0.08% | 436 |
| Oct 7, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -0.03% | 14 |
| Oct 6, 2025 | 33.58 | 37.08 | 33.58 | 37.08 | 37.08 | 4.92% | 125 |
| Oct 3, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -5.00% | 226 |
| Oct 1, 2025 | 35.42 | 37.20 | 35.42 | 37.20 | 37.20 | 5.00% | 350 |
| Sep 30, 2025 | 35.43 | 35.43 | 35.42 | 35.43 | 35.43 | 4.95% | 2 |
| Sep 29, 2025 | 33.00 | 34.15 | 32.45 | 33.76 | 33.76 | -1.14% | 135 |
| Sep 26, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -4.98% | 2 |
| Sep 25, 2025 | 35.94 | 38.00 | 34.84 | 35.94 | 35.94 | -1.99% | 220 |
| Sep 24, 2025 | 36.73 | 36.73 | 36.00 | 36.67 | 36.67 | 4.80% | 111 |
| Sep 23, 2025 | 33.42 | 34.99 | 32.00 | 34.99 | 34.99 | 4.70% | 130 |
| Sep 22, 2025 | 33.26 | 33.42 | 33.26 | 33.42 | 33.42 | -4.13% | 2 |