KNR Constructions Limited (BOM:532942)
India
· Delayed Price · Currency is INR 120.50
-2.35 (-1.91%)
At close: Mar 9, 2026
KNR Constructions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 124.55 | 127.70 | 122.05 | 122.85 | 122.85 | -0.97% | 94,517 |
| Mar 5, 2026 | 126.05 | 127.15 | 121.95 | 124.05 | 124.05 | -1.39% | 80,337 |
| Mar 4, 2026 | 126.85 | 127.15 | 123.00 | 125.80 | 125.80 | -2.06% | 74,117 |
| Mar 2, 2026 | 126.40 | 130.00 | 126.00 | 128.45 | 128.45 | -3.24% | 73,244 |
| Feb 27, 2026 | 137.00 | 137.00 | 131.20 | 132.75 | 132.75 | -1.26% | 111,184 |
| Feb 26, 2026 | 134.30 | 136.50 | 132.80 | 134.45 | 134.45 | -0.37% | 35,601 |
| Feb 25, 2026 | 135.50 | 136.50 | 134.15 | 134.95 | 134.95 | -0.15% | 29,795 |
| Feb 24, 2026 | 137.15 | 137.70 | 133.75 | 135.15 | 135.15 | -2.42% | 54,533 |
| Feb 23, 2026 | 140.85 | 141.95 | 137.30 | 138.50 | 138.50 | -0.93% | 33,938 |
| Feb 20, 2026 | 142.10 | 142.10 | 138.45 | 139.80 | 139.80 | -2.07% | 40,541 |
| Feb 19, 2026 | 144.45 | 146.05 | 142.00 | 142.75 | 142.75 | -0.76% | 33,096 |
| Feb 18, 2026 | 146.40 | 147.65 | 142.80 | 143.85 | 143.85 | -0.96% | 48,532 |
| Feb 17, 2026 | 137.40 | 147.90 | 136.80 | 145.25 | 145.25 | 5.75% | 106,875 |
| Feb 16, 2026 | 140.90 | 141.50 | 136.75 | 137.35 | 137.35 | -2.93% | 43,025 |
| Feb 13, 2026 | 145.75 | 145.75 | 140.75 | 141.50 | 141.50 | -2.92% | 45,455 |
| Feb 12, 2026 | 146.40 | 146.80 | 145.05 | 145.75 | 145.75 | -0.27% | 28,528 |
| Feb 11, 2026 | 147.45 | 147.50 | 144.95 | 146.15 | 146.15 | -1.12% | 41,292 |
| Feb 10, 2026 | 147.20 | 148.65 | 146.05 | 147.80 | 147.80 | 0.68% | 53,062 |
| Feb 9, 2026 | 148.65 | 151.05 | 146.00 | 146.80 | 146.80 | -2.62% | 134,168 |
| Feb 6, 2026 | 143.20 | 155.00 | 143.20 | 150.75 | 150.75 | 1.07% | 179,682 |
| Feb 5, 2026 | 155.05 | 155.35 | 148.30 | 149.15 | 149.15 | -3.43% | 87,341 |
| Feb 4, 2026 | 156.75 | 156.75 | 151.70 | 154.45 | 154.45 | -1.56% | 75,090 |
| Feb 3, 2026 | 154.20 | 160.80 | 152.90 | 156.90 | 156.90 | 3.87% | 111,268 |
| Feb 2, 2026 | 142.50 | 152.80 | 142.50 | 151.05 | 151.05 | 6.71% | 295,312 |
| Feb 1, 2026 | 149.20 | 151.00 | 140.80 | 141.55 | 141.55 | -4.42% | 49,875 |
| Jan 30, 2026 | 142.00 | 149.40 | 139.70 | 148.10 | 148.10 | 3.39% | 66,267 |
| Jan 29, 2026 | 144.60 | 146.20 | 141.50 | 143.25 | 143.25 | -1.38% | 63,704 |
| Jan 28, 2026 | 134.50 | 145.85 | 134.50 | 145.25 | 145.25 | 7.99% | 53,147 |
| Jan 27, 2026 | 135.10 | 135.95 | 130.25 | 134.50 | 134.50 | - | 81,853 |
| Jan 23, 2026 | 142.25 | 142.25 | 133.50 | 134.50 | 134.50 | -5.75% | 64,840 |
| Jan 22, 2026 | 137.05 | 143.40 | 137.05 | 142.70 | 142.70 | 4.43% | 93,230 |
| Jan 21, 2026 | 136.75 | 137.70 | 133.50 | 136.65 | 136.65 | -0.58% | 133,176 |
| Jan 20, 2026 | 140.95 | 141.30 | 136.50 | 137.45 | 137.45 | -2.59% | 68,677 |
| Jan 19, 2026 | 141.65 | 143.00 | 140.35 | 141.10 | 141.10 | -1.74% | 51,723 |
| Jan 16, 2026 | 141.55 | 145.50 | 141.55 | 143.60 | 143.60 | 1.16% | 85,620 |
| Jan 14, 2026 | 140.15 | 143.25 | 140.15 | 141.95 | 141.95 | -0.04% | 38,917 |
| Jan 13, 2026 | 143.10 | 146.10 | 141.50 | 142.00 | 142.00 | -0.73% | 69,076 |
| Jan 12, 2026 | 145.05 | 145.10 | 139.90 | 143.05 | 143.05 | -1.65% | 115,617 |
| Jan 9, 2026 | 148.00 | 149.40 | 145.05 | 145.45 | 145.45 | -2.58% | 37,813 |
| Jan 8, 2026 | 151.05 | 153.00 | 148.00 | 149.30 | 149.30 | -2.48% | 39,411 |
| Jan 7, 2026 | 151.15 | 155.45 | 150.55 | 153.10 | 153.10 | 0.39% | 33,504 |
| Jan 6, 2026 | 157.60 | 157.65 | 151.90 | 152.50 | 152.50 | -2.93% | 43,362 |
| Jan 5, 2026 | 161.05 | 164.15 | 156.95 | 157.10 | 157.10 | -2.45% | 27,172 |
| Jan 2, 2026 | 161.70 | 163.00 | 160.00 | 161.05 | 161.05 | -0.22% | 23,306 |
| Jan 1, 2026 | 162.75 | 164.90 | 161.00 | 161.40 | 161.40 | -0.86% | 34,018 |
| Dec 31, 2025 | 166.75 | 166.80 | 162.20 | 162.80 | 162.80 | -1.69% | 36,885 |
| Dec 30, 2025 | 165.85 | 168.25 | 161.60 | 165.60 | 165.60 | -0.90% | 117,291 |
| Dec 29, 2025 | 178.10 | 178.10 | 165.30 | 167.10 | 167.10 | -6.49% | 223,135 |
| Dec 26, 2025 | 181.05 | 185.90 | 173.80 | 178.70 | 178.70 | 4.35% | 950,102 |
| Dec 24, 2025 | 160.15 | 175.85 | 160.15 | 171.25 | 171.25 | 7.10% | 603,536 |
| Dec 23, 2025 | 158.70 | 163.55 | 156.10 | 159.90 | 159.90 | 1.49% | 58,021 |
| Dec 22, 2025 | 147.30 | 160.95 | 147.25 | 157.55 | 157.55 | 7.69% | 313,145 |
| Dec 19, 2025 | 144.90 | 147.20 | 141.60 | 146.30 | 146.30 | 2.81% | 52,089 |
| Dec 18, 2025 | 142.05 | 143.20 | 141.30 | 142.30 | 142.30 | -1.08% | 37,085 |
| Dec 17, 2025 | 144.65 | 145.10 | 142.70 | 143.85 | 143.85 | -0.38% | 45,271 |
| Dec 16, 2025 | 148.95 | 148.95 | 144.00 | 144.40 | 144.40 | -3.05% | 51,115 |
| Dec 15, 2025 | 145.65 | 150.35 | 145.00 | 148.95 | 148.95 | 2.20% | 80,584 |
| Dec 12, 2025 | 148.10 | 148.75 | 145.05 | 145.75 | 145.75 | -0.82% | 39,523 |
| Dec 11, 2025 | 147.80 | 148.20 | 146.40 | 146.95 | 146.95 | -0.54% | 66,058 |
| Dec 10, 2025 | 151.80 | 152.80 | 147.05 | 147.75 | 147.75 | -2.67% | 39,662 |
| Dec 9, 2025 | 145.85 | 153.00 | 143.30 | 151.80 | 151.80 | 4.01% | 84,260 |
| Dec 8, 2025 | 148.85 | 149.00 | 143.90 | 145.95 | 145.95 | -2.08% | 121,315 |
| Dec 5, 2025 | 149.25 | 149.90 | 147.50 | 149.05 | 149.05 | -0.07% | 71,457 |
| Dec 4, 2025 | 150.75 | 151.90 | 148.15 | 149.15 | 149.15 | -1.00% | 59,759 |
| Dec 3, 2025 | 159.80 | 159.80 | 149.65 | 150.65 | 150.65 | -5.16% | 235,424 |
| Dec 2, 2025 | 161.65 | 161.65 | 158.30 | 158.85 | 158.85 | -1.76% | 26,604 |
| Dec 1, 2025 | 160.30 | 167.10 | 160.30 | 161.70 | 161.70 | 0.97% | 57,916 |
| Nov 28, 2025 | 162.05 | 162.65 | 160.00 | 160.15 | 160.15 | -1.23% | 56,364 |
| Nov 27, 2025 | 162.65 | 165.45 | 162.00 | 162.15 | 162.15 | -1.01% | 32,369 |
| Nov 26, 2025 | 162.70 | 166.55 | 162.10 | 163.80 | 163.80 | 0.71% | 567,597 |
| Nov 25, 2025 | 163.25 | 163.50 | 161.80 | 162.65 | 162.65 | -0.73% | 47,141 |
| Nov 24, 2025 | 163.80 | 165.40 | 161.60 | 163.85 | 163.85 | -0.18% | 130,947 |
| Nov 21, 2025 | 167.05 | 167.25 | 163.05 | 164.15 | 164.15 | -1.65% | 98,032 |
| Nov 20, 2025 | 168.70 | 169.30 | 166.05 | 166.90 | 166.90 | -1.07% | 70,297 |
| Nov 19, 2025 | 170.20 | 170.20 | 167.35 | 168.70 | 168.70 | -0.97% | 53,776 |
| Nov 18, 2025 | 172.45 | 173.65 | 169.25 | 170.35 | 170.35 | -1.33% | 80,385 |
| Nov 17, 2025 | 168.00 | 174.75 | 167.50 | 172.65 | 172.65 | 2.62% | 150,189 |
| Nov 14, 2025 | 169.00 | 169.95 | 167.80 | 168.25 | 168.25 | -1.15% | 1,088,299 |
| Nov 13, 2025 | 174.75 | 174.85 | 168.30 | 170.20 | 170.20 | -3.79% | 1,237,416 |
| Nov 12, 2025 | 177.05 | 182.15 | 176.05 | 176.90 | 176.90 | -0.31% | 31,963 |
| Nov 11, 2025 | 178.00 | 178.55 | 176.00 | 177.45 | 177.45 | -1.09% | 61,113 |
| Nov 10, 2025 | 181.10 | 181.30 | 177.55 | 179.40 | 179.40 | -0.53% | 67,037 |
| Nov 7, 2025 | 176.90 | 180.90 | 176.25 | 180.35 | 180.35 | 0.78% | 25,495 |
| Nov 6, 2025 | 180.00 | 180.10 | 175.10 | 178.95 | 178.95 | -0.31% | 150,468 |
| Nov 4, 2025 | 182.10 | 182.85 | 179.10 | 179.50 | 179.50 | -0.99% | 68,946 |
| Nov 3, 2025 | 182.00 | 184.15 | 180.75 | 181.30 | 181.30 | 0.03% | 99,530 |
| Oct 31, 2025 | 184.25 | 186.50 | 180.50 | 181.25 | 181.25 | -1.63% | 96,583 |
| Oct 30, 2025 | 185.35 | 188.05 | 183.50 | 184.25 | 184.25 | -1.10% | 44,433 |
| Oct 29, 2025 | 188.65 | 188.95 | 185.95 | 186.30 | 186.30 | -1.27% | 43,646 |
| Oct 28, 2025 | 188.20 | 189.95 | 186.95 | 188.70 | 188.70 | 1.18% | 54,654 |
| Oct 27, 2025 | 188.30 | 189.85 | 186.15 | 186.50 | 186.50 | -0.64% | 14,779 |
| Oct 24, 2025 | 188.80 | 189.55 | 185.55 | 187.70 | 187.70 | -1.08% | 30,878 |
| Oct 23, 2025 | 190.55 | 191.60 | 189.05 | 189.75 | 189.75 | -0.60% | 53,808 |
| Oct 21, 2025 | 190.95 | 191.20 | 189.65 | 190.90 | 190.90 | 0.87% | 13,681 |
| Oct 20, 2025 | 188.55 | 190.50 | 187.15 | 189.25 | 189.25 | 0.69% | 23,423 |
| Oct 17, 2025 | 187.55 | 188.25 | 185.55 | 187.95 | 187.95 | 1.10% | 60,301 |
| Oct 16, 2025 | 189.65 | 189.80 | 183.25 | 185.90 | 185.90 | 0.03% | 84,108 |
| Oct 15, 2025 | 187.95 | 187.95 | 183.70 | 185.85 | 185.85 | -0.05% | 116,375 |
| Oct 14, 2025 | 190.40 | 191.85 | 185.00 | 185.95 | 185.95 | -2.34% | 140,880 |
| Oct 13, 2025 | 193.55 | 193.55 | 190.20 | 190.40 | 190.40 | -1.50% | 33,112 |