Kanungo Financiers Limited (BOM:540515)
India
· Delayed Price · Currency is INR 8.57
-0.45 (-4.99%)
At close: Apr 29, 2026
Kanungo Financiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.01 | 9.02 | 9.01 | 9.02 | 9.02 | -0.33% | 170 |
| Apr 27, 2026 | 9.52 | 9.52 | 9.05 | 9.05 | 9.05 | -4.94% | 521 |
| Apr 24, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -4.80% | 1 |
| Apr 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.75% | 7 |
| Apr 22, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -4.94% | 1,280 |
| Apr 21, 2026 | 12.06 | 12.06 | 10.93 | 10.93 | 10.93 | -4.96% | 255 |
| Apr 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.77% | 2 |
| Apr 17, 2026 | 11.40 | 11.95 | 11.40 | 11.95 | 11.95 | 4.82% | 197 |
| Apr 16, 2026 | 11.97 | 11.97 | 11.40 | 11.40 | 11.40 | - | 1,024 |
| Apr 15, 2026 | 12.47 | 12.47 | 11.40 | 11.40 | 11.40 | -5.00% | 10,929 |
| Apr 13, 2026 | 12.03 | 12.03 | 12.00 | 12.00 | 12.00 | 4.62% | 45 |
| Apr 10, 2026 | 11.57 | 11.58 | 11.47 | 11.47 | 11.47 | 3.99% | 12,269 |
| Apr 9, 2026 | 10.87 | 11.03 | 10.87 | 11.03 | 11.03 | 4.95% | 3,944 |
| Apr 8, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 5.00% | 1,779 |
| Apr 7, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 4.93% | 8,707 |
| Apr 6, 2026 | 10.40 | 10.40 | 9.54 | 9.54 | 9.54 | -4.98% | 74,509 |
| Apr 2, 2026 | 10.11 | 10.11 | 10.04 | 10.04 | 10.04 | -4.92% | 801 |
| Apr 1, 2026 | 10.88 | 10.88 | 10.56 | 10.56 | 10.56 | 1.44% | 5 |
| Mar 30, 2026 | 9.44 | 10.42 | 9.44 | 10.41 | 10.41 | 4.83% | 539 |
| Mar 27, 2026 | 10.01 | 10.01 | 9.93 | 9.93 | 9.93 | -4.98% | 1,042 |
| Mar 25, 2026 | 10.45 | 10.98 | 10.45 | 10.45 | 10.45 | -5.00% | 3,311 |
| Mar 24, 2026 | 10.71 | 11.00 | 10.71 | 11.00 | 11.00 | -1.79% | 301 |
| Mar 20, 2026 | 10.51 | 11.20 | 10.51 | 11.20 | 11.20 | 1.91% | 301 |
| Mar 19, 2026 | 11.15 | 11.15 | 10.13 | 10.99 | 10.99 | 3.48% | 1,973 |
| Mar 18, 2026 | 9.81 | 10.69 | 9.80 | 10.62 | 10.62 | 3.01% | 1,165 |
| Mar 17, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -4.98% | 7 |
| Mar 16, 2026 | 11.07 | 11.07 | 10.85 | 10.85 | 10.85 | -1.99% | 7 |
| Mar 13, 2026 | 12.23 | 12.23 | 11.07 | 11.07 | 11.07 | -4.98% | 1,242 |
| Mar 12, 2026 | 11.90 | 11.90 | 11.65 | 11.65 | 11.65 | -4.04% | 4 |
| Mar 11, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -4.93% | 210 |
| Mar 10, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -4.99% | 201 |
| Mar 9, 2026 | 14.11 | 14.11 | 13.44 | 13.44 | 13.44 | - | 45 |
| Mar 6, 2026 | 13.48 | 13.48 | 13.44 | 13.44 | 13.44 | 4.67% | 38 |
| Mar 5, 2026 | 12.90 | 12.90 | 12.84 | 12.84 | 12.84 | 4.48% | 409 |
| Mar 4, 2026 | 11.18 | 12.30 | 11.18 | 12.29 | 12.29 | 4.51% | 149 |
| Mar 2, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 5.00% | 1,355 |
| Feb 27, 2026 | 11.43 | 11.43 | 11.20 | 11.20 | 11.20 | -0.09% | 181 |
| Feb 26, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -2.01% | 52 |
| Feb 25, 2026 | 10.94 | 11.48 | 10.40 | 11.44 | 11.44 | 4.57% | 2,369 |
| Feb 24, 2026 | 10.42 | 10.94 | 10.42 | 10.94 | 10.94 | 4.99% | 1,802 |
| Feb 23, 2026 | 11.50 | 11.50 | 10.42 | 10.42 | 10.42 | -4.93% | 3,552 |
| Feb 20, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 4.98% | 561 |
| Feb 19, 2026 | 9.95 | 10.44 | 9.46 | 10.44 | 10.44 | 4.92% | 2,711 |
| Feb 17, 2026 | 9.91 | 10.95 | 9.91 | 9.95 | 9.95 | -4.60% | 9,293 |
| Feb 16, 2026 | 10.97 | 10.97 | 10.43 | 10.43 | 10.43 | -4.92% | 988 |
| Feb 13, 2026 | 9.93 | 10.97 | 9.93 | 10.97 | 10.97 | 4.98% | 10,050 |
| Feb 12, 2026 | 10.45 | 11.55 | 10.45 | 10.45 | 10.45 | -5.00% | 2,676 |
| Feb 11, 2026 | 12.03 | 12.03 | 11.00 | 11.00 | 11.00 | -4.01% | 1,338 |
| Feb 10, 2026 | 11.46 | 11.46 | 10.38 | 11.46 | 11.46 | 4.95% | 18,472 |
| Feb 9, 2026 | 10.40 | 10.92 | 10.40 | 10.92 | 10.92 | 5.00% | 1,042 |
| Feb 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1,445 |
| Feb 5, 2026 | 9.98 | 10.40 | 9.98 | 10.40 | 10.40 | 4.21% | 1,851 |
| Feb 4, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 21 |
| Feb 3, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.96% | 65 |
| Feb 1, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -4.95% | 66 |
| Jan 29, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -2.01% | 5 |
| Jan 27, 2026 | 11.49 | 11.49 | 10.93 | 10.93 | 10.93 | -4.87% | 1,016 |
| Jan 23, 2026 | 12.33 | 12.33 | 11.49 | 11.49 | 11.49 | -4.96% | 1,020 |
| Jan 22, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.08% | 1,002 |
| Jan 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 302 |
| Jan 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 50 |
| Jan 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 500 |
| Jan 16, 2026 | 12.46 | 12.46 | 12.10 | 12.10 | 12.10 | -4.80% | 847 |
| Jan 14, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 304 |
| Jan 13, 2026 | 12.26 | 13.54 | 12.26 | 12.71 | 12.71 | -1.47% | 1,315 |
| Jan 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 126 |
| Jan 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1,013 |
| Jan 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.08% | 16 |
| Jan 7, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - | 50 |
| Jan 6, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 4.96% | 400 |
| Jan 5, 2026 | 12.25 | 12.30 | 11.18 | 12.30 | 12.30 | 4.68% | 1,319 |
| Jan 2, 2026 | 11.78 | 11.78 | 11.20 | 11.75 | 11.75 | -0.25% | 1,057 |
| Jan 1, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 250 |
| Dec 31, 2025 | 13.02 | 13.02 | 11.78 | 11.78 | 11.78 | -5.00% | 105 |
| Dec 30, 2025 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | 4.20% | 1,206 |
| Dec 26, 2025 | 11.30 | 11.90 | 10.83 | 11.90 | 11.90 | 4.39% | 680 |
| Dec 24, 2025 | 10.52 | 11.40 | 10.52 | 11.40 | 11.40 | 4.59% | 14,099 |
| Dec 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -4.97% | 5 |
| Dec 22, 2025 | 12.07 | 12.07 | 11.47 | 11.47 | 11.47 | -4.97% | 958 |
| Dec 19, 2025 | 12.11 | 12.11 | 12.07 | 12.07 | 12.07 | -4.96% | 1,510 |
| Dec 18, 2025 | 11.60 | 12.82 | 11.60 | 12.70 | 12.70 | 4.01% | 23,613 |
| Dec 17, 2025 | 13.49 | 13.49 | 12.21 | 12.21 | 12.21 | -4.98% | 7,045 |
| Dec 16, 2025 | 12.84 | 12.85 | 12.83 | 12.85 | 12.85 | 4.98% | 16,485 |
| Dec 15, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -4.97% | 1,263 |
| Dec 12, 2025 | 11.69 | 12.88 | 11.69 | 12.88 | 12.88 | 4.72% | 48,283 |
| Dec 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.95% | 101 |
| Dec 10, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -4.99% | 36,412 |
| Dec 9, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -4.95% | 56,259 |
| Dec 8, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 4.98% | 17,549 |
| Dec 5, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 5.00% | 27,490 |
| Dec 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.92% | 12,485 |
| Dec 3, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 5.00% | 1,599 |
| Dec 2, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 4.98% | 1,091 |
| Dec 1, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 4.95% | 378 |
| Nov 28, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 5.00% | 3,166 |
| Nov 27, 2025 | 10.38 | 10.38 | 10.20 | 10.20 | 10.20 | 2.41% | 12,768 |
| Nov 26, 2025 | 10.00 | 10.01 | 9.96 | 9.96 | 9.96 | -4.96% | 8,996 |
| Nov 25, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 4.90% | 17,379 |
| Nov 24, 2025 | 9.53 | 9.99 | 9.53 | 9.99 | 9.99 | 4.83% | 21,517 |
| Nov 21, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 4.96% | 83,658 |