KN Agri Resources Limited (NSE:KNAGRI)
India
· Delayed Price · Currency is INR 178.16
-8.68 (-4.65%)
At close: Mar 9, 2026
KN Agri Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 183.00 | 183.00 | 177.50 | 178.16 | 178.16 | -4.65% | 5,105 |
| Mar 6, 2026 | 188.89 | 192.40 | 180.10 | 186.84 | 186.84 | 0.59% | 12,977 |
| Mar 5, 2026 | 182.20 | 192.16 | 182.00 | 185.75 | 185.75 | 1.50% | 9,055 |
| Mar 4, 2026 | 194.99 | 194.99 | 182.04 | 183.01 | 183.01 | -3.04% | 10,977 |
| Mar 2, 2026 | 181.50 | 188.75 | 174.41 | 188.75 | 188.75 | 5.00% | 19,576 |
| Feb 27, 2026 | 174.00 | 179.77 | 174.00 | 179.77 | 179.77 | 5.00% | 23,496 |
| Feb 26, 2026 | 186.00 | 186.00 | 166.00 | 171.21 | 171.21 | -5.49% | 25,732 |
| Feb 25, 2026 | 183.99 | 183.99 | 180.00 | 181.16 | 181.16 | 0.17% | 6,601 |
| Feb 24, 2026 | 191.00 | 191.00 | 180.00 | 180.85 | 180.85 | -0.56% | 13,840 |
| Feb 23, 2026 | 189.95 | 189.95 | 175.07 | 181.87 | 181.87 | -6.50% | 117,502 |
| Feb 20, 2026 | 222.00 | 222.00 | 193.50 | 194.52 | 194.52 | -9.48% | 139,652 |
| Feb 19, 2026 | 179.10 | 216.26 | 176.51 | 214.89 | 214.89 | 19.24% | 437,641 |
| Feb 18, 2026 | 148.30 | 180.22 | 148.30 | 180.22 | 180.22 | 19.99% | 195,881 |
| Feb 17, 2026 | 155.30 | 158.65 | 149.25 | 150.19 | 150.19 | -4.45% | 18,100 |
| Feb 16, 2026 | 165.90 | 165.90 | 155.01 | 157.19 | 157.19 | -2.78% | 14,918 |
| Feb 13, 2026 | 155.00 | 162.70 | 152.10 | 161.69 | 161.69 | 5.86% | 11,365 |
| Feb 12, 2026 | 171.90 | 171.90 | 150.10 | 152.74 | 152.74 | -9.14% | 43,558 |
| Feb 11, 2026 | 173.00 | 182.00 | 167.00 | 168.11 | 168.11 | -1.20% | 10,846 |
| Feb 10, 2026 | 173.95 | 173.95 | 168.38 | 170.15 | 170.15 | 0.94% | 4,114 |
| Feb 9, 2026 | 174.00 | 177.04 | 168.20 | 168.56 | 168.56 | -0.89% | 4,294 |
| Feb 6, 2026 | 174.50 | 174.50 | 169.25 | 170.08 | 170.08 | -1.57% | 2,512 |
| Feb 5, 2026 | 176.00 | 176.99 | 170.35 | 172.79 | 172.79 | 0.33% | 6,499 |
| Feb 4, 2026 | 178.50 | 178.50 | 167.01 | 172.22 | 172.22 | 1.51% | 12,893 |
| Feb 3, 2026 | 171.10 | 172.08 | 166.31 | 169.65 | 169.65 | 0.41% | 10,671 |
| Feb 2, 2026 | 180.99 | 180.99 | 165.30 | 168.96 | 168.96 | -5.25% | 5,176 |
| Feb 1, 2026 | 165.99 | 187.00 | 160.51 | 178.32 | 178.32 | 11.12% | 11,300 |
| Jan 30, 2026 | 174.22 | 174.22 | 155.30 | 160.48 | 160.48 | -4.06% | 10,521 |
| Jan 29, 2026 | 165.00 | 172.00 | 153.95 | 167.27 | 167.27 | 3.34% | 33,329 |
| Jan 28, 2026 | 169.00 | 169.00 | 156.94 | 161.87 | 161.87 | -4.15% | 13,632 |
| Jan 27, 2026 | 170.00 | 171.97 | 164.90 | 168.87 | 168.87 | -1.02% | 8,128 |
| Jan 23, 2026 | 173.00 | 173.00 | 168.15 | 170.61 | 170.61 | 1.81% | 4,126 |
| Jan 22, 2026 | 159.55 | 168.85 | 159.20 | 167.58 | 167.58 | 2.60% | 7,341 |
| Jan 21, 2026 | 163.00 | 170.95 | 161.11 | 163.33 | 163.33 | -1.23% | 15,613 |
| Jan 20, 2026 | 176.18 | 177.80 | 161.02 | 165.37 | 165.37 | -4.41% | 37,324 |
| Jan 19, 2026 | 184.00 | 188.99 | 161.35 | 173.00 | 173.00 | -5.96% | 25,441 |
| Jan 16, 2026 | 184.45 | 184.45 | 182.00 | 183.96 | 183.96 | -1.07% | 23,961 |
| Jan 14, 2026 | 190.00 | 190.00 | 182.00 | 185.95 | 185.95 | -2.13% | 9,058 |
| Jan 13, 2026 | 190.00 | 190.00 | 185.55 | 189.99 | 189.99 | 0.32% | 2,152 |
| Jan 12, 2026 | 188.99 | 194.00 | 184.60 | 189.38 | 189.38 | 0.68% | 6,504 |
| Jan 9, 2026 | 188.80 | 189.01 | 185.10 | 188.10 | 188.10 | 1.57% | 9,789 |
| Jan 8, 2026 | 194.00 | 194.00 | 182.15 | 185.20 | 185.20 | -3.26% | 6,940 |
| Jan 7, 2026 | 195.00 | 196.99 | 190.50 | 191.45 | 191.45 | -1.32% | 8,199 |
| Jan 6, 2026 | 200.00 | 200.00 | 190.00 | 194.02 | 194.02 | -2.16% | 10,324 |
| Jan 5, 2026 | 201.50 | 201.90 | 197.15 | 198.30 | 198.30 | -0.71% | 4,546 |
| Jan 2, 2026 | 204.90 | 207.50 | 197.35 | 199.72 | 199.72 | -2.27% | 19,404 |
| Jan 1, 2026 | 204.95 | 207.50 | 200.30 | 204.36 | 204.36 | - | 24,233 |
| Dec 31, 2025 | 205.00 | 209.00 | 201.00 | 204.35 | 204.35 | 0.37% | 32,431 |
| Dec 30, 2025 | 203.00 | 205.00 | 197.05 | 203.60 | 203.60 | 1.29% | 24,511 |
| Dec 29, 2025 | 200.00 | 207.60 | 193.50 | 201.00 | 201.00 | -0.05% | 29,521 |
| Dec 26, 2025 | 199.25 | 202.80 | 198.80 | 201.10 | 201.10 | 1.51% | 7,896 |
| Dec 24, 2025 | 186.00 | 204.85 | 186.00 | 198.10 | 198.10 | 4.26% | 124,435 |
| Dec 23, 2025 | 197.00 | 197.95 | 188.35 | 190.00 | 190.00 | -3.14% | 28,465 |
| Dec 22, 2025 | 197.00 | 198.95 | 186.50 | 196.15 | 196.15 | 0.44% | 27,068 |
| Dec 19, 2025 | 194.90 | 199.80 | 188.50 | 195.30 | 195.30 | 1.35% | 30,848 |
| Dec 18, 2025 | 200.20 | 203.80 | 191.00 | 192.70 | 192.70 | -2.46% | 19,436 |
| Dec 17, 2025 | 205.00 | 205.00 | 182.25 | 197.55 | 197.55 | -3.47% | 35,295 |
| Dec 16, 2025 | 204.90 | 207.00 | 199.60 | 204.65 | 204.65 | 0.99% | 14,558 |
| Dec 15, 2025 | 213.00 | 213.00 | 198.55 | 202.65 | 202.65 | -1.60% | 51,958 |
| Dec 12, 2025 | 208.00 | 208.45 | 203.70 | 205.95 | 205.95 | 2.80% | 14,993 |
| Dec 11, 2025 | 210.00 | 210.00 | 195.00 | 200.35 | 200.35 | -0.64% | 11,969 |
| Dec 10, 2025 | 206.55 | 209.90 | 200.00 | 201.65 | 201.65 | -0.79% | 5,227 |
| Dec 9, 2025 | 196.00 | 207.00 | 189.00 | 203.25 | 203.25 | 4.93% | 7,748 |
| Dec 8, 2025 | 199.00 | 203.50 | 190.00 | 193.70 | 193.70 | -1.37% | 25,600 |
| Dec 5, 2025 | 198.90 | 201.45 | 196.40 | 196.40 | 196.40 | -0.41% | 4,000 |
| Dec 4, 2025 | 203.75 | 203.75 | 195.00 | 197.20 | 197.20 | -2.47% | 10,800 |
| Dec 3, 2025 | 202.00 | 205.90 | 200.50 | 202.20 | 202.20 | 0.22% | 18,000 |
| Dec 2, 2025 | 199.30 | 202.20 | 197.00 | 201.75 | 201.75 | 1.77% | 11,600 |
| Dec 1, 2025 | 197.70 | 202.00 | 194.50 | 198.25 | 198.25 | 0.28% | 16,400 |
| Nov 28, 2025 | 207.00 | 207.00 | 192.10 | 197.70 | 197.70 | -4.45% | 25,600 |
| Nov 27, 2025 | 208.90 | 211.45 | 190.05 | 206.90 | 206.90 | -0.17% | 28,800 |
| Nov 26, 2025 | 209.90 | 211.35 | 205.60 | 207.25 | 207.25 | 0.48% | 14,000 |
| Nov 25, 2025 | 204.95 | 207.65 | 200.00 | 206.25 | 206.25 | 1.93% | 30,000 |
| Nov 24, 2025 | 196.45 | 209.30 | 195.00 | 202.35 | 202.35 | 4.30% | 44,800 |
| Nov 21, 2025 | 196.00 | 197.45 | 192.20 | 194.00 | 194.00 | -1.20% | 41,200 |
| Nov 20, 2025 | 208.00 | 208.00 | 194.20 | 196.35 | 196.35 | -5.67% | 37,200 |
| Nov 19, 2025 | 206.00 | 210.00 | 200.00 | 208.15 | 208.15 | 2.08% | 32,000 |
| Nov 18, 2025 | 210.00 | 211.75 | 201.25 | 203.90 | 203.90 | -2.90% | 14,000 |
| Nov 17, 2025 | 212.05 | 218.90 | 202.25 | 210.00 | 210.00 | -3.69% | 30,000 |
| Nov 14, 2025 | 224.00 | 224.95 | 218.00 | 218.05 | 218.05 | -0.09% | 14,000 |
| Nov 13, 2025 | 225.00 | 225.00 | 217.00 | 218.25 | 218.25 | -0.68% | 11,200 |
| Nov 12, 2025 | 225.00 | 225.00 | 217.10 | 219.75 | 219.75 | 0.07% | 5,600 |
| Nov 11, 2025 | 223.00 | 223.85 | 216.20 | 219.60 | 219.60 | -1.41% | 2,400 |
| Nov 10, 2025 | 229.95 | 229.95 | 214.00 | 222.75 | 222.75 | -1.00% | 4,800 |
| Nov 7, 2025 | 225.00 | 233.65 | 225.00 | 225.00 | 225.00 | -3.00% | 6,400 |
| Nov 6, 2025 | 235.90 | 236.70 | 228.05 | 231.95 | 231.95 | -0.88% | 2,800 |
| Nov 4, 2025 | 232.50 | 234.40 | 228.50 | 234.00 | 234.00 | 1.56% | 16,800 |
| Nov 3, 2025 | 238.25 | 238.75 | 229.00 | 230.40 | 230.40 | -3.17% | 56,800 |
| Oct 31, 2025 | 237.85 | 239.70 | 234.50 | 237.95 | 237.95 | 1.02% | 22,800 |
| Oct 30, 2025 | 239.95 | 239.95 | 234.00 | 235.55 | 235.55 | -0.57% | 40,000 |
| Oct 29, 2025 | 238.50 | 239.40 | 236.00 | 236.90 | 236.90 | -1.17% | 27,200 |
| Oct 28, 2025 | 240.00 | 242.85 | 236.00 | 239.70 | 239.70 | -0.10% | 10,000 |
| Oct 27, 2025 | 239.00 | 240.90 | 234.00 | 239.95 | 239.95 | 1.03% | 26,000 |
| Oct 24, 2025 | 234.95 | 239.95 | 231.00 | 237.50 | 237.50 | 1.56% | 21,200 |
| Oct 23, 2025 | 238.00 | 239.95 | 232.00 | 233.85 | 233.85 | -0.26% | 28,800 |
| Oct 21, 2025 | 232.95 | 240.00 | 232.95 | 234.45 | 234.45 | 1.17% | 9,200 |
| Oct 20, 2025 | 237.00 | 237.00 | 200.00 | 231.75 | 231.75 | 1.05% | 90,000 |
| Oct 17, 2025 | 236.95 | 236.95 | 224.50 | 229.35 | 229.35 | -1.61% | 25,600 |
| Oct 16, 2025 | 236.50 | 239.15 | 217.00 | 233.10 | 233.10 | 1.64% | 30,400 |
| Oct 15, 2025 | 240.00 | 240.00 | 228.00 | 229.35 | 229.35 | -3.41% | 12,000 |
| Oct 14, 2025 | 237.95 | 244.00 | 235.00 | 237.45 | 237.45 | 1.37% | 23,200 |