Skip to main content
Knowledge Realty Trust (NSE:KRT)
India flag India · Delayed Price · Currency is INR
115.68
-0.33 (-0.28%)
At close: Mar 5, 2026

Knowledge Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026116.20118.99114.05115.68115.68-0.28%1,515,932
Mar 4, 2026118.78118.91114.49116.01116.01-2.52%948,631
Mar 2, 2026119.10122.45117.91119.01119.01-0.71%764,105
Feb 27, 2026123.49123.49119.01119.86119.86-2.55%1,739,822
Feb 26, 2026124.10124.25122.84123.00123.00-0.65%543,691
Feb 25, 2026124.10125.00123.45123.80123.80-0.60%900,335
Feb 24, 2026125.80125.80124.00124.55124.55-0.49%568,682
Feb 23, 2026125.89125.89124.60125.16125.160.38%872,160
Feb 20, 2026124.99125.90124.40124.69124.69-0.24%432,228
Feb 19, 2026124.99126.20124.93124.99124.99-0.60%1,252,598
Feb 18, 2026126.30126.43124.76125.75125.75-0.17%3,998,437
Feb 17, 2026126.00126.30125.47125.96125.960.63%246,702
Feb 16, 2026126.43126.43124.68125.17125.17-0.29%158,703
Feb 13, 2026125.50126.70124.00125.53125.53-0.14%412,426
Feb 12, 2026127.20127.20122.57125.71125.71-0.98%364,688
Feb 11, 2026126.96127.09125.90126.95126.951.09%286,998
Feb 10, 2026126.66127.45123.49125.58125.58-1.34%421,738
Feb 9, 2026124.66127.80123.91127.28125.712.90%625,529
Feb 6, 2026121.70123.95120.31123.69122.171.87%323,240
Feb 5, 2026121.90123.88120.66121.42119.920.40%566,411
Feb 4, 2026120.10121.80119.01120.94119.451.21%841,701
Feb 3, 2026122.99123.29119.01119.49118.02-2.24%437,742
Feb 2, 2026122.88122.88121.00122.23120.720.37%241,305
Feb 1, 2026122.90123.70121.05121.78120.28-0.83%90,695
Jan 30, 2026120.00123.35119.47122.80121.292.79%699,272
Jan 29, 2026119.66121.14118.51119.47118.000.13%425,681
Jan 28, 2026124.30124.30118.56119.31117.84-3.58%1,252,803
Jan 27, 2026127.00127.00122.20123.74122.22-1.30%454,133
Jan 23, 2026126.80127.59125.06125.37123.83-0.79%295,692
Jan 22, 2026126.00126.99125.50126.37124.810.73%155,159
Jan 21, 2026124.45127.12124.07125.46123.910.39%243,263
Jan 20, 2026126.83127.85123.16124.97123.43-1.47%398,473
Jan 19, 2026126.70127.00126.27126.83125.270.44%225,680
Jan 16, 2026125.80126.98125.19126.27124.710.62%104,128
Jan 14, 2026126.70126.89124.22125.49123.94-0.52%308,186
Jan 13, 2026122.51127.00122.51126.15124.602.33%453,148
Jan 12, 2026124.90125.18122.90123.28121.76-0.56%419,112
Jan 9, 2026125.80126.98123.00123.97122.44-1.56%226,423
Jan 8, 2026126.60127.15125.35125.93124.38-0.76%150,479
Jan 7, 2026126.48127.50125.49126.89125.330.47%430,243
Jan 6, 2026125.70126.98125.00126.30124.740.94%874,887
Jan 5, 2026125.48126.49124.41125.13123.590.61%438,864
Jan 2, 2026123.82124.80123.60124.37122.840.44%565,658
Jan 1, 2026122.64124.35122.10123.82122.291.48%224,810
Dec 31, 2025123.20124.79119.00122.01120.51-0.62%1,444,791
Dec 30, 2025124.34124.35122.18122.77121.26-0.78%471,507
Dec 29, 2025125.79125.79122.81123.73122.21-0.91%886,013
Dec 26, 2025124.90125.00123.00124.86123.320.36%611,381
Dec 24, 2025124.65125.00124.02124.41122.88-0.18%450,029
Dec 23, 2025123.60127.00123.50124.64123.100.69%1,109,592
Dec 22, 2025120.25124.48120.10123.79122.262.01%2,434,578
Dec 19, 2025124.97126.00119.60121.35119.86-2.90%11,916,010
Dec 18, 2025127.98128.00124.55124.97123.43-2.03%491,386
Dec 17, 2025127.48127.98127.21127.56125.990.28%1,103,208
Dec 16, 2025125.99128.50125.71127.21125.640.98%1,604,456
Dec 15, 2025127.00128.65125.50125.98124.43-0.29%1,438,947
Dec 12, 2025128.62129.00125.16126.35124.79-1.28%1,374,009
Dec 11, 2025127.49128.00126.31127.99126.411.84%1,725,830
Dec 10, 2025128.40128.40124.87125.68124.13-1.19%1,609,735
Dec 9, 2025123.01129.07123.01127.20125.633.39%3,436,088
Dec 8, 2025125.45125.45122.51123.03121.51-0.27%2,198,023
Dec 5, 2025123.30125.50121.55123.36121.841.46%1,766,894
Dec 4, 2025120.80121.98120.15121.59120.091.48%865,084
Dec 3, 2025119.95120.69119.35119.82118.340.29%481,366
Dec 2, 2025118.98120.50118.71119.47118.000.42%373,202
Dec 1, 2025120.49120.49116.35118.97117.50-0.10%326,674
Nov 28, 2025117.49119.75116.80119.09117.621.77%958,716
Nov 27, 2025117.00118.85116.71117.02115.580.02%536,848
Nov 26, 2025117.65118.48116.85117.00115.56-0.53%906,669
Nov 25, 2025118.35118.35115.98117.62116.170.29%376,424
Nov 24, 2025119.70119.70116.90117.28115.84-1.41%822,268
Nov 21, 2025119.39119.48118.00118.96117.490.33%786,082
Nov 20, 2025119.48119.98117.90118.57117.11-0.29%459,594
Nov 19, 2025119.50119.50118.02118.91117.45-0.13%520,033
Nov 18, 2025119.00120.10118.33119.07117.600.36%840,747
Nov 17, 2025118.25119.20115.75118.64117.180.58%1,247,566
Nov 14, 2025118.55122.03117.55117.96116.51-0.80%503,522
Nov 13, 2025119.13119.48117.45118.91117.45-0.92%1,606,548
Nov 12, 2025119.47120.45118.00120.01116.990.63%716,633
Nov 11, 2025120.00120.00118.00119.26116.26-0.53%586,104
Nov 10, 2025119.25120.00117.75119.89116.881.09%833,902
Nov 7, 2025116.89119.40116.10118.60115.621.63%602,470
Nov 6, 2025117.00117.65115.51116.70113.77-0.77%322,649
Nov 4, 2025115.20119.00114.50117.60114.652.08%862,362
Nov 3, 2025116.40116.50114.61115.20112.31-0.28%756,843
Oct 31, 2025115.97117.00114.53115.52112.62-0.28%433,920
Oct 30, 2025114.80116.50114.22115.85112.940.83%190,621
Oct 29, 2025114.71115.39114.06114.90112.010.17%144,899
Oct 28, 2025115.26115.90114.31114.71111.83-0.54%243,529
Oct 27, 2025114.60116.16113.90115.33112.431.26%321,216
Oct 24, 2025115.95115.95113.52113.90111.04-1.55%502,667
Oct 23, 2025119.39119.39115.10115.69112.78-1.93%691,299
Oct 21, 2025117.59118.29117.11117.97115.010.82%53,847
Oct 20, 2025116.50117.25116.15117.01114.070.57%91,137
Oct 17, 2025117.49117.49116.01116.35113.43-0.54%160,930
Oct 16, 2025117.40117.40116.06116.98114.040.44%666,068
Oct 15, 2025116.90117.50115.50116.47113.540.53%215,536
Oct 14, 2025116.90117.50115.50115.86112.95-0.51%367,305
Oct 13, 2025117.60117.80116.08116.45113.52-0.56%251,306
Oct 10, 2025118.50118.50116.60117.10114.16-0.76%308,628