Skip to main content
KNR Constructions Limited (BOM:532942)
India flag India · Delayed Price · Currency is INR
130.75
+8.65 (7.08%)
At close: Apr 28, 2026

KNR Constructions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026121.95131.60121.70130.75130.757.08%278,967
Apr 27, 2026119.35123.30116.65122.10122.103.21%1,583,351
Apr 24, 2026123.00123.00116.65118.30118.30-3.31%132,302
Apr 23, 2026123.80123.80121.25122.35122.35-1.17%124,555
Apr 22, 2026122.05124.20121.50123.80123.802.31%138,581
Apr 21, 2026121.30122.80120.30121.00121.00-0.08%58,362
Apr 20, 2026125.30125.30120.25121.10121.10-2.26%79,634
Apr 17, 2026123.95126.35123.05123.90123.90-0.20%115,660
Apr 16, 2026125.85126.65121.75124.15124.15-0.36%66,859
Apr 15, 2026120.15127.00119.00124.60124.605.28%208,476
Apr 13, 2026115.65118.95114.55118.35118.35-0.29%81,909
Apr 10, 2026119.10120.50118.10118.70118.700.72%101,471
Apr 9, 2026119.05120.00116.20117.85117.85-0.72%84,178
Apr 8, 2026119.45119.60116.55118.70118.703.99%185,728
Apr 7, 2026113.75115.40111.80114.15114.15-0.83%254,293
Apr 6, 2026120.30121.00114.10115.10115.10-5.03%321,816
Apr 2, 2026120.90122.95116.70121.20121.20-2.06%421,634
Apr 1, 2026117.30126.20116.45123.75123.759.22%1,174,118
Mar 30, 2026112.40123.50110.45113.30113.303.28%2,618,905
Mar 27, 2026117.15117.15108.55109.70109.70-4.94%116,424
Mar 25, 2026114.15117.35114.15115.40115.402.40%79,924
Mar 24, 2026115.75116.00110.25112.70112.70-1.01%102,349
Mar 23, 2026117.00117.90111.10113.85113.85-3.56%133,546
Mar 20, 2026118.80120.55116.50118.05118.05-0.46%73,715
Mar 19, 2026120.05122.00118.05118.60118.60-3.22%66,188
Mar 18, 2026119.85124.00119.50122.55122.553.11%74,022
Mar 17, 2026120.40121.25118.55118.85118.85-1.82%79,246
Mar 16, 2026121.40124.00119.95121.05121.05-1.43%146,591
Mar 13, 2026125.85126.05121.00122.80122.80-2.89%25,096
Mar 12, 2026125.00128.40121.70126.45126.450.20%61,770
Mar 11, 2026124.85130.05124.00126.20126.201.94%113,999
Mar 10, 2026120.90125.60120.80123.80123.802.74%49,185
Mar 9, 2026120.70122.10117.10120.50120.50-1.91%113,895
Mar 6, 2026124.55127.70122.05122.85122.85-0.97%94,517
Mar 5, 2026126.05127.15121.95124.05124.05-1.39%80,337
Mar 4, 2026126.85127.15123.00125.80125.80-2.06%74,117
Mar 2, 2026126.40130.00126.00128.45128.45-3.24%73,244
Feb 27, 2026137.00137.00131.20132.75132.75-1.26%111,184
Feb 26, 2026134.30136.50132.80134.45134.45-0.37%35,601
Feb 25, 2026135.50136.50134.15134.95134.95-0.15%29,795
Feb 24, 2026137.15137.70133.75135.15135.15-2.42%54,533
Feb 23, 2026140.85141.95137.30138.50138.50-0.93%33,938
Feb 20, 2026142.10142.10138.45139.80139.80-2.07%40,541
Feb 19, 2026144.45146.05142.00142.75142.75-0.76%33,096
Feb 18, 2026146.40147.65142.80143.85143.85-0.96%48,532
Feb 17, 2026137.40147.90136.80145.25145.255.75%106,875
Feb 16, 2026140.90141.50136.75137.35137.35-2.93%43,025
Feb 13, 2026145.75145.75140.75141.50141.50-2.92%45,455
Feb 12, 2026146.40146.80145.05145.75145.75-0.27%28,528
Feb 11, 2026147.45147.50144.95146.15146.15-1.12%41,292
Feb 10, 2026147.20148.65146.05147.80147.800.68%53,062
Feb 9, 2026148.65151.05146.00146.80146.80-2.62%134,168
Feb 6, 2026143.20155.00143.20150.75150.751.07%179,682
Feb 5, 2026155.05155.35148.30149.15149.15-3.43%87,341
Feb 4, 2026156.75156.75151.70154.45154.45-1.56%75,090
Feb 3, 2026154.20160.80152.90156.90156.903.87%111,268
Feb 2, 2026142.50152.80142.50151.05151.056.71%295,312
Feb 1, 2026149.20151.00140.80141.55141.55-4.42%49,875
Jan 30, 2026142.00149.40139.70148.10148.103.39%66,267
Jan 29, 2026144.60146.20141.50143.25143.25-1.38%63,704
Jan 28, 2026134.50145.85134.50145.25145.257.99%53,147
Jan 27, 2026135.10135.95130.25134.50134.50-81,853
Jan 23, 2026142.25142.25133.50134.50134.50-5.75%64,840
Jan 22, 2026137.05143.40137.05142.70142.704.43%93,230
Jan 21, 2026136.75137.70133.50136.65136.65-0.58%133,176
Jan 20, 2026140.95141.30136.50137.45137.45-2.59%68,677
Jan 19, 2026141.65143.00140.35141.10141.10-1.74%51,723
Jan 16, 2026141.55145.50141.55143.60143.601.16%85,620
Jan 14, 2026140.15143.25140.15141.95141.95-0.04%38,917
Jan 13, 2026143.10146.10141.50142.00142.00-0.73%69,076
Jan 12, 2026145.05145.10139.90143.05143.05-1.65%115,617
Jan 9, 2026148.00149.40145.05145.45145.45-2.58%37,813
Jan 8, 2026151.05153.00148.00149.30149.30-2.48%39,411
Jan 7, 2026151.15155.45150.55153.10153.100.39%33,504
Jan 6, 2026157.60157.65151.90152.50152.50-2.93%43,362
Jan 5, 2026161.05164.15156.95157.10157.10-2.45%27,172
Jan 2, 2026161.70163.00160.00161.05161.05-0.22%23,306
Jan 1, 2026162.75164.90161.00161.40161.40-0.86%34,018
Dec 31, 2025166.75166.80162.20162.80162.80-1.69%36,885
Dec 30, 2025165.85168.25161.60165.60165.60-0.90%117,291
Dec 29, 2025178.10178.10165.30167.10167.10-6.49%223,135
Dec 26, 2025181.05185.90173.80178.70178.704.35%950,102
Dec 24, 2025160.15175.85160.15171.25171.257.10%603,536
Dec 23, 2025158.70163.55156.10159.90159.901.49%58,021
Dec 22, 2025147.30160.95147.25157.55157.557.69%313,145
Dec 19, 2025144.90147.20141.60146.30146.302.81%52,089
Dec 18, 2025142.05143.20141.30142.30142.30-1.08%37,085
Dec 17, 2025144.65145.10142.70143.85143.85-0.38%45,271
Dec 16, 2025148.95148.95144.00144.40144.40-3.05%51,115
Dec 15, 2025145.65150.35145.00148.95148.952.20%80,584
Dec 12, 2025148.10148.75145.05145.75145.75-0.82%39,523
Dec 11, 2025147.80148.20146.40146.95146.95-0.54%66,058
Dec 10, 2025151.80152.80147.05147.75147.75-2.67%39,662
Dec 9, 2025145.85153.00143.30151.80151.804.01%84,260
Dec 8, 2025148.85149.00143.90145.95145.95-2.08%121,315
Dec 5, 2025149.25149.90147.50149.05149.05-0.07%71,457
Dec 4, 2025150.75151.90148.15149.15149.15-1.00%59,759
Dec 3, 2025159.80159.80149.65150.65150.65-5.16%235,424
Dec 2, 2025161.65161.65158.30158.85158.85-1.76%26,604
Dec 1, 2025160.30167.10160.30161.70161.700.97%57,916