Kontor Space Limited (NSE:KONTOR)
India
· Delayed Price · Currency is INR 79.30
-0.60 (-0.75%)
Apr 29, 2026, 3:17 PM IST
Kontor Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79.90 | 83.50 | 79.30 | 79.30 | 79.30 | -0.75% | 8,400 |
| Apr 28, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.14% | 600 |
| Apr 27, 2026 | 78.90 | 79.00 | 78.90 | 79.00 | 79.00 | 2.53% | 1,800 |
| Apr 24, 2026 | 80.00 | 84.00 | 77.05 | 77.05 | 77.05 | -6.04% | 6,000 |
| Apr 23, 2026 | 78.90 | 84.00 | 78.90 | 82.00 | 82.00 | 3.14% | 3,600 |
| Apr 22, 2026 | 77.95 | 80.00 | 76.05 | 79.50 | 79.50 | 1.92% | 6,000 |
| Apr 21, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.93% | 600 |
| Apr 20, 2026 | 78.00 | 78.00 | 75.05 | 75.05 | 75.05 | -2.47% | 1,800 |
| Apr 17, 2026 | 79.00 | 80.00 | 72.00 | 76.95 | 76.95 | 2.53% | 10,800 |
| Apr 16, 2026 | 80.00 | 80.00 | 75.05 | 75.05 | 75.05 | 0.07% | 6,000 |
| Apr 15, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.86% | 600 |
| Apr 13, 2026 | 73.95 | 76.00 | 72.00 | 75.65 | 75.65 | 8.15% | 16,800 |
| Apr 9, 2026 | 69.95 | 70.00 | 69.90 | 69.95 | 69.95 | -1.34% | 2,400 |
| Apr 8, 2026 | 65.05 | 70.90 | 65.05 | 70.90 | 70.90 | 2.38% | 1,200 |
| Apr 7, 2026 | 64.25 | 72.00 | 64.25 | 69.25 | 69.25 | 13.80% | 6,600 |
| Apr 6, 2026 | 57.75 | 60.85 | 57.75 | 60.85 | 60.85 | 5.37% | 1,800 |
| Apr 2, 2026 | 60.00 | 60.00 | 57.75 | 57.75 | 57.75 | -3.75% | 1,200 |
| Apr 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 8.60% | 600 |
| Mar 30, 2026 | 57.60 | 58.45 | 54.00 | 55.25 | 55.25 | -8.45% | 9,600 |
| Mar 27, 2026 | 61.55 | 61.55 | 60.00 | 60.35 | 60.35 | -12.22% | 11,400 |
| Mar 24, 2026 | 66.50 | 68.75 | 63.00 | 68.75 | 68.75 | 3.38% | 2,400 |
| Mar 23, 2026 | 70.00 | 70.45 | 66.50 | 66.50 | 66.50 | -5.00% | 3,600 |
| Mar 20, 2026 | 59.50 | 70.00 | 59.50 | 70.00 | 70.00 | 11.11% | 4,800 |
| Mar 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -4.55% | 600 |
| Mar 18, 2026 | 60.60 | 69.95 | 60.50 | 66.00 | 66.00 | -5.71% | 7,200 |
| Mar 12, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -5.41% | 1,800 |
| Mar 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,200 |
| Mar 10, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,200 |
| Mar 9, 2026 | 73.90 | 75.00 | 73.90 | 74.00 | 74.00 | -1.33% | 3,000 |
| Mar 4, 2026 | 77.90 | 77.95 | 70.10 | 75.00 | 75.00 | -5.90% | 3,000 |
| Feb 26, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.19% | 600 |
| Feb 25, 2026 | 81.50 | 81.50 | 79.85 | 79.85 | 79.85 | -0.19% | 1,200 |
| Feb 24, 2026 | 81.50 | 81.50 | 79.00 | 80.00 | 80.00 | -2.38% | 11,400 |
| Feb 23, 2026 | 78.00 | 82.00 | 76.50 | 81.95 | 81.95 | 3.02% | 9,000 |
| Feb 20, 2026 | 75.80 | 82.00 | 75.80 | 79.55 | 79.55 | 7.50% | 21,600 |
| Feb 19, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 8,400 |
| Feb 18, 2026 | 74.00 | 74.50 | 73.00 | 74.00 | 74.00 | -1.27% | 12,000 |
| Feb 17, 2026 | 71.00 | 74.95 | 71.00 | 74.95 | 74.95 | 4.10% | 11,400 |
| Feb 16, 2026 | 75.50 | 75.50 | 72.00 | 72.00 | 72.00 | -6.49% | 4,200 |
| Feb 13, 2026 | 75.90 | 77.00 | 72.00 | 77.00 | 77.00 | 0.13% | 9,600 |
| Feb 12, 2026 | 72.00 | 78.00 | 69.70 | 76.90 | 76.90 | 6.81% | 16,800 |
| Feb 11, 2026 | 68.00 | 72.00 | 68.00 | 72.00 | 72.00 | 4.35% | 15,000 |
| Feb 10, 2026 | 67.00 | 72.00 | 65.05 | 69.00 | 69.00 | 8.58% | 20,400 |
| Feb 9, 2026 | 62.00 | 67.80 | 62.00 | 63.55 | 63.55 | 5.92% | 10,800 |
| Feb 6, 2026 | 73.00 | 73.00 | 60.00 | 60.00 | 60.00 | -1.64% | 4,200 |
| Feb 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -6.15% | 600 |
| Feb 1, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 6.64% | 600 |
| Jan 30, 2026 | 59.00 | 60.95 | 59.00 | 60.95 | 60.95 | -0.08% | 1,200 |
| Jan 29, 2026 | 54.00 | 61.00 | 54.00 | 61.00 | 61.00 | 12.96% | 6,000 |
| Jan 28, 2026 | 56.00 | 56.00 | 53.25 | 54.00 | 54.00 | -3.23% | 3,000 |
| Jan 27, 2026 | 56.95 | 56.95 | 55.80 | 55.80 | 55.80 | -3.96% | 1,800 |
| Jan 23, 2026 | 59.00 | 59.00 | 58.10 | 58.10 | 58.10 | -3.17% | 1,200 |
| Jan 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.25% | 600 |
| Jan 21, 2026 | 60.00 | 60.50 | 60.00 | 60.15 | 60.15 | -4.68% | 2,400 |
| Jan 20, 2026 | 66.30 | 66.30 | 63.10 | 63.10 | 63.10 | -4.83% | 1,200 |
| Jan 19, 2026 | 66.40 | 66.40 | 66.30 | 66.30 | 66.30 | -0.15% | 1,200 |
| Jan 16, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - | 600 |
| Jan 14, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.90% | 600 |
| Jan 13, 2026 | 64.90 | 67.00 | 64.90 | 67.00 | 67.00 | 0.98% | 5,400 |
| Jan 12, 2026 | 66.40 | 67.95 | 66.00 | 66.35 | 66.35 | - | 14,400 |
| Jan 9, 2026 | 66.50 | 66.50 | 66.35 | 66.35 | 66.35 | - | 3,600 |
| Jan 8, 2026 | 66.50 | 67.00 | 63.10 | 66.35 | 66.35 | -2.43% | 18,000 |
| Jan 7, 2026 | 68.50 | 68.50 | 66.00 | 68.00 | 68.00 | -2.58% | 10,200 |
| Jan 6, 2026 | 70.00 | 70.00 | 69.80 | 69.80 | 69.80 | -1.90% | 1,200 |
| Jan 5, 2026 | 67.30 | 71.15 | 67.30 | 71.15 | 71.15 | 5.72% | 1,200 |
| Jan 2, 2026 | 68.95 | 71.00 | 67.30 | 67.30 | 67.30 | 1.97% | 8,400 |
| Dec 31, 2025 | 66.15 | 66.15 | 66.00 | 66.00 | 66.00 | -2.65% | 2,400 |
| Dec 30, 2025 | 66.10 | 67.80 | 66.10 | 67.80 | 67.80 | 2.73% | 1,200 |
| Dec 29, 2025 | 66.25 | 66.50 | 66.00 | 66.00 | 66.00 | -2.22% | 3,600 |
| Dec 26, 2025 | 67.00 | 67.50 | 64.00 | 67.50 | 67.50 | 3.45% | 8,400 |
| Dec 24, 2025 | 66.00 | 67.30 | 64.00 | 65.25 | 65.25 | -1.88% | 8,400 |
| Dec 23, 2025 | 66.05 | 67.00 | 66.00 | 66.50 | 66.50 | -3.20% | 10,800 |
| Dec 22, 2025 | 65.60 | 68.70 | 62.05 | 68.70 | 68.70 | 2.92% | 16,200 |
| Dec 19, 2025 | 66.70 | 69.00 | 66.50 | 66.75 | 66.75 | 0.07% | 10,200 |
| Dec 18, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.07% | 600 |
| Dec 17, 2025 | 63.00 | 66.75 | 63.00 | 66.75 | 66.75 | 5.78% | 1,800 |
| Dec 16, 2025 | 62.75 | 63.10 | 62.75 | 63.10 | 63.10 | -4.39% | 1,200 |
| Dec 15, 2025 | 66.00 | 66.05 | 66.00 | 66.00 | 66.00 | - | 8,400 |
| Dec 11, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 10,800 |
| Dec 10, 2025 | 65.05 | 65.05 | 65.00 | 65.00 | 65.00 | - | 2,400 |
| Dec 9, 2025 | 62.75 | 65.00 | 62.75 | 65.00 | 65.00 | 3.59% | 3,600 |
| Dec 8, 2025 | 66.00 | 66.00 | 62.50 | 62.75 | 62.75 | -4.92% | 12,000 |
| Dec 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.35% | 5,400 |
| Dec 4, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 1.36% | 600 |
| Dec 3, 2025 | 61.05 | 66.00 | 61.05 | 66.00 | 66.00 | - | 10,200 |
| Dec 2, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 7,200 |
| Dec 1, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 5.60% | 600 |
| Nov 28, 2025 | 62.55 | 62.55 | 62.50 | 62.50 | 62.50 | 0.81% | 1,800 |
| Nov 27, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | -0.16% | 4,800 |
| Nov 26, 2025 | 62.00 | 63.05 | 58.00 | 62.10 | 62.10 | -0.64% | 19,200 |
| Nov 25, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | -0.79% | 2,400 |
| Nov 24, 2025 | 65.00 | 66.00 | 63.00 | 63.00 | 63.00 | - | 5,400 |
| Nov 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.71% | 22,200 |
| Nov 20, 2025 | 63.70 | 63.70 | 62.90 | 63.45 | 63.45 | -2.38% | 5,400 |
| Nov 19, 2025 | 66.10 | 66.10 | 65.00 | 65.00 | 65.00 | 3.01% | 14,400 |
| Nov 18, 2025 | 63.50 | 63.50 | 63.00 | 63.10 | 63.10 | 1.04% | 15,600 |
| Nov 17, 2025 | 66.50 | 66.50 | 60.00 | 62.45 | 62.45 | -9.49% | 78,600 |
| Nov 14, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -3.29% | 1,200 |
| Nov 13, 2025 | 66.65 | 73.00 | 66.65 | 71.35 | 71.35 | 4.93% | 6,000 |
| Nov 12, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.02% | 600 |