Kanoria Chemicals & Industries Limited (NSE:KANORICHEM)
India
· Delayed Price · Currency is INR 87.96
-0.98 (-1.10%)
Apr 29, 2026, 1:51 PM IST
NSE:KANORICHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.73 | 89.99 | 82.73 | 88.94 | 88.94 | 4.24% | 64,642 |
| Apr 27, 2026 | 80.53 | 86.10 | 80.53 | 85.32 | 85.32 | 5.95% | 35,329 |
| Apr 24, 2026 | 84.50 | 84.50 | 80.50 | 80.53 | 80.53 | -2.96% | 13,085 |
| Apr 23, 2026 | 83.10 | 84.00 | 81.13 | 82.99 | 82.99 | 1.73% | 35,096 |
| Apr 22, 2026 | 77.20 | 82.20 | 75.10 | 81.58 | 81.58 | 4.14% | 49,695 |
| Apr 21, 2026 | 77.32 | 78.99 | 76.65 | 78.34 | 78.34 | 1.32% | 17,567 |
| Apr 20, 2026 | 76.61 | 78.00 | 75.15 | 77.32 | 77.32 | -0.41% | 15,460 |
| Apr 17, 2026 | 75.90 | 78.85 | 75.02 | 77.64 | 77.64 | 3.31% | 32,618 |
| Apr 16, 2026 | 74.50 | 76.25 | 73.19 | 75.15 | 75.15 | 1.02% | 17,582 |
| Apr 15, 2026 | 73.01 | 75.51 | 73.01 | 74.39 | 74.39 | 2.79% | 22,424 |
| Apr 13, 2026 | 69.00 | 74.02 | 68.70 | 72.37 | 72.37 | 0.88% | 27,570 |
| Apr 10, 2026 | 70.01 | 72.00 | 70.01 | 71.74 | 71.74 | 3.16% | 16,027 |
| Apr 9, 2026 | 71.00 | 72.01 | 68.50 | 69.54 | 69.54 | -0.06% | 20,748 |
| Apr 8, 2026 | 69.30 | 70.00 | 68.20 | 69.58 | 69.58 | 2.93% | 14,233 |
| Apr 7, 2026 | 66.67 | 67.93 | 66.66 | 67.60 | 67.60 | 1.91% | 13,754 |
| Apr 6, 2026 | 64.47 | 66.76 | 64.32 | 66.33 | 66.33 | 3.17% | 9,054 |
| Apr 2, 2026 | 60.98 | 65.07 | 59.00 | 64.29 | 64.29 | 5.07% | 19,281 |
| Apr 1, 2026 | 60.00 | 62.00 | 58.80 | 61.19 | 61.19 | 9.00% | 14,810 |
| Mar 30, 2026 | 60.39 | 60.39 | 56.00 | 56.14 | 56.14 | -5.62% | 24,670 |
| Mar 27, 2026 | 61.50 | 62.49 | 58.12 | 59.48 | 59.48 | -4.77% | 53,060 |
| Mar 25, 2026 | 60.60 | 64.00 | 60.00 | 62.46 | 62.46 | 1.46% | 81,737 |
| Mar 24, 2026 | 59.70 | 62.30 | 58.55 | 61.56 | 61.56 | 3.64% | 66,875 |
| Mar 23, 2026 | 62.96 | 62.96 | 58.26 | 59.40 | 59.40 | -5.68% | 80,669 |
| Mar 20, 2026 | 61.21 | 65.00 | 61.21 | 62.98 | 62.98 | 4.32% | 21,617 |
| Mar 19, 2026 | 63.40 | 63.40 | 60.10 | 60.37 | 60.37 | -4.28% | 30,581 |
| Mar 18, 2026 | 61.50 | 63.65 | 61.50 | 63.07 | 63.07 | 2.20% | 16,058 |
| Mar 17, 2026 | 60.40 | 62.20 | 60.20 | 61.71 | 61.71 | 2.10% | 21,593 |
| Mar 16, 2026 | 60.70 | 62.90 | 59.51 | 60.44 | 60.44 | 0.07% | 9,304 |
| Mar 13, 2026 | 62.10 | 62.94 | 58.15 | 60.40 | 60.40 | -2.99% | 18,277 |
| Mar 12, 2026 | 63.90 | 63.90 | 61.01 | 62.26 | 62.26 | -2.78% | 11,280 |
| Mar 11, 2026 | 63.10 | 66.00 | 63.10 | 64.04 | 64.04 | 1.06% | 14,041 |
| Mar 10, 2026 | 62.90 | 64.45 | 62.45 | 63.37 | 63.37 | 1.60% | 12,185 |
| Mar 9, 2026 | 66.20 | 66.20 | 60.00 | 62.37 | 62.37 | -6.14% | 26,261 |
| Mar 6, 2026 | 67.40 | 67.40 | 64.76 | 66.45 | 66.45 | 0.73% | 7,144 |
| Mar 5, 2026 | 66.10 | 66.88 | 64.40 | 65.97 | 65.97 | 0.61% | 5,345 |
| Mar 4, 2026 | 65.70 | 66.80 | 64.03 | 65.57 | 65.57 | -1.52% | 15,541 |
| Mar 2, 2026 | 63.01 | 68.50 | 63.01 | 66.58 | 66.58 | -2.85% | 6,739 |
| Feb 27, 2026 | 67.32 | 69.22 | 66.63 | 68.53 | 68.53 | 1.81% | 14,928 |
| Feb 26, 2026 | 70.00 | 71.40 | 66.91 | 67.31 | 67.31 | -4.71% | 32,978 |
| Feb 25, 2026 | 70.13 | 72.40 | 70.13 | 70.64 | 70.64 | -1.33% | 12,972 |
| Feb 24, 2026 | 73.11 | 74.01 | 71.00 | 71.59 | 71.59 | -3.41% | 8,429 |
| Feb 23, 2026 | 74.20 | 75.33 | 73.22 | 74.12 | 74.12 | -0.90% | 3,453 |
| Feb 20, 2026 | 75.03 | 77.01 | 73.75 | 74.79 | 74.79 | -1.29% | 15,768 |
| Feb 19, 2026 | 76.50 | 78.50 | 74.21 | 75.77 | 75.77 | -0.89% | 8,814 |
| Feb 18, 2026 | 77.70 | 79.99 | 76.01 | 76.45 | 76.45 | -1.25% | 11,440 |
| Feb 17, 2026 | 76.20 | 80.50 | 76.00 | 77.42 | 77.42 | 1.44% | 11,246 |
| Feb 16, 2026 | 79.10 | 79.10 | 76.00 | 76.32 | 76.32 | -2.04% | 4,744 |
| Feb 13, 2026 | 77.19 | 78.90 | 75.30 | 77.91 | 77.91 | 0.01% | 14,851 |
| Feb 12, 2026 | 75.10 | 78.80 | 75.10 | 77.90 | 77.90 | 3.54% | 15,526 |
| Feb 11, 2026 | 77.10 | 78.00 | 75.01 | 75.24 | 75.24 | -2.54% | 17,036 |
| Feb 10, 2026 | 78.89 | 79.00 | 76.40 | 77.20 | 77.20 | -1.40% | 30,909 |
| Feb 9, 2026 | 76.80 | 80.50 | 74.51 | 78.30 | 78.30 | 3.11% | 39,333 |
| Feb 6, 2026 | 71.20 | 78.30 | 70.00 | 75.94 | 75.94 | 6.48% | 45,703 |
| Feb 5, 2026 | 72.00 | 72.70 | 70.55 | 71.32 | 71.32 | -0.77% | 10,640 |
| Feb 4, 2026 | 68.90 | 73.25 | 68.90 | 71.87 | 71.87 | 4.08% | 29,595 |
| Feb 3, 2026 | 68.22 | 70.98 | 67.66 | 69.05 | 69.05 | 2.72% | 10,512 |
| Feb 2, 2026 | 68.03 | 68.60 | 65.30 | 67.22 | 67.22 | -3.02% | 9,358 |
| Feb 1, 2026 | 68.01 | 70.00 | 68.01 | 69.31 | 69.31 | -0.07% | 2,810 |
| Jan 30, 2026 | 67.50 | 70.48 | 66.10 | 69.36 | 69.36 | 2.38% | 30,213 |
| Jan 29, 2026 | 68.10 | 69.25 | 67.34 | 67.75 | 67.75 | - | 5,479 |
| Jan 28, 2026 | 65.00 | 69.90 | 65.00 | 67.75 | 67.75 | 3.48% | 15,536 |
| Jan 27, 2026 | 68.30 | 68.31 | 65.15 | 65.47 | 65.47 | -4.47% | 13,337 |
| Jan 23, 2026 | 68.30 | 70.08 | 67.63 | 68.53 | 68.53 | -1.61% | 6,710 |
| Jan 22, 2026 | 67.78 | 70.90 | 67.67 | 69.65 | 69.65 | 2.76% | 21,257 |
| Jan 21, 2026 | 66.30 | 68.08 | 64.77 | 67.78 | 67.78 | -0.72% | 223,232 |
| Jan 20, 2026 | 70.00 | 70.90 | 67.25 | 68.27 | 68.27 | -3.00% | 14,143 |
| Jan 19, 2026 | 70.00 | 70.89 | 68.51 | 70.38 | 70.38 | 0.11% | 8,288 |
| Jan 16, 2026 | 71.65 | 72.00 | 70.11 | 70.30 | 70.30 | -1.87% | 10,461 |
| Jan 14, 2026 | 70.00 | 72.48 | 70.00 | 71.64 | 71.64 | 2.02% | 12,085 |
| Jan 13, 2026 | 71.64 | 72.39 | 70.10 | 70.22 | 70.22 | -3.20% | 21,258 |
| Jan 12, 2026 | 72.00 | 73.30 | 70.30 | 72.54 | 72.54 | 0.75% | 13,738 |
| Jan 9, 2026 | 74.00 | 75.51 | 71.21 | 72.00 | 72.00 | -3.46% | 232,190 |
| Jan 8, 2026 | 76.10 | 76.99 | 73.40 | 74.58 | 74.58 | -2.19% | 18,489 |
| Jan 7, 2026 | 76.70 | 77.59 | 76.06 | 76.25 | 76.25 | -0.72% | 3,401 |
| Jan 6, 2026 | 77.59 | 77.68 | 76.04 | 76.80 | 76.80 | -1.26% | 11,077 |
| Jan 5, 2026 | 75.40 | 77.99 | 75.40 | 77.78 | 77.78 | 0.58% | 5,718 |
| Jan 2, 2026 | 76.70 | 78.55 | 75.03 | 77.33 | 77.33 | 0.64% | 23,790 |
| Jan 1, 2026 | 77.01 | 78.30 | 76.03 | 76.84 | 76.84 | -0.79% | 6,605 |
| Dec 31, 2025 | 75.11 | 78.01 | 75.11 | 77.45 | 77.45 | 1.51% | 7,650 |
| Dec 30, 2025 | 76.51 | 77.40 | 76.01 | 76.30 | 76.30 | -0.72% | 4,632 |
| Dec 29, 2025 | 77.00 | 79.20 | 76.30 | 76.85 | 76.85 | -1.20% | 10,413 |
| Dec 26, 2025 | 77.49 | 78.98 | 77.00 | 77.78 | 77.78 | 0.31% | 5,239 |
| Dec 24, 2025 | 77.15 | 79.10 | 77.15 | 77.54 | 77.54 | -1.89% | 3,594 |
| Dec 23, 2025 | 77.90 | 80.50 | 77.43 | 79.03 | 79.03 | 1.45% | 29,585 |
| Dec 22, 2025 | 77.00 | 79.49 | 77.00 | 77.90 | 77.90 | -0.41% | 21,195 |
| Dec 19, 2025 | 77.49 | 79.00 | 77.15 | 78.22 | 78.22 | 1.39% | 17,831 |
| Dec 18, 2025 | 75.01 | 78.45 | 73.71 | 77.15 | 77.15 | 2.29% | 92,207 |
| Dec 17, 2025 | 77.00 | 78.49 | 75.12 | 75.42 | 75.42 | -1.30% | 51,334 |
| Dec 16, 2025 | 75.60 | 80.00 | 74.96 | 76.41 | 76.41 | 1.58% | 37,566 |
| Dec 15, 2025 | 77.74 | 78.80 | 74.51 | 75.22 | 75.22 | -1.48% | 29,307 |
| Dec 12, 2025 | 70.70 | 79.89 | 70.51 | 76.35 | 76.35 | 7.98% | 193,709 |
| Dec 11, 2025 | 71.40 | 72.00 | 69.75 | 70.71 | 70.71 | -0.58% | 9,133 |
| Dec 10, 2025 | 71.93 | 73.98 | 70.32 | 71.12 | 71.12 | -1.13% | 9,901 |
| Dec 9, 2025 | 71.01 | 72.60 | 69.51 | 71.93 | 71.93 | -0.32% | 9,942 |
| Dec 8, 2025 | 73.70 | 75.00 | 69.50 | 72.16 | 72.16 | -3.54% | 17,831 |
| Dec 5, 2025 | 73.90 | 75.01 | 73.70 | 74.81 | 74.81 | 1.22% | 16,150 |
| Dec 4, 2025 | 73.11 | 75.00 | 73.11 | 73.91 | 73.91 | 0.08% | 9,551 |
| Dec 3, 2025 | 74.59 | 75.40 | 73.52 | 73.85 | 73.85 | -1.03% | 9,047 |
| Dec 2, 2025 | 74.10 | 75.95 | 74.10 | 74.62 | 74.62 | 0.61% | 9,113 |
| Dec 1, 2025 | 76.10 | 76.75 | 74.11 | 74.17 | 74.17 | -1.38% | 6,475 |