Skip to main content
Knowledge Realty Trust (NSE:KRT)
India flag India · Delayed Price · Currency is INR
116.60
-0.03 (-0.03%)
At close: Apr 28, 2026

Knowledge Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026117.44117.44115.22116.63116.63-0.03%1,608,021
Apr 24, 2026116.00117.49116.00116.66116.660.07%355,860
Apr 23, 2026116.50118.20114.83116.58116.580.28%785,072
Apr 22, 2026117.00117.49116.05116.26116.26-0.61%378,106
Apr 21, 2026115.72117.29115.17116.97116.971.08%448,684
Apr 20, 2026116.40116.90115.00115.72115.72-0.57%357,140
Apr 17, 2026117.48117.48115.10116.38116.38-0.04%411,253
Apr 16, 2026116.29117.00115.99116.43116.430.35%435,994
Apr 15, 2026115.30117.33114.76116.02116.021.13%1,544,688
Apr 13, 2026114.44115.15114.12114.72114.720.24%891,058
Apr 10, 2026114.80115.26113.60114.44114.440.17%643,301
Apr 9, 2026114.20114.99113.69114.25114.250.04%369,751
Apr 8, 2026116.35116.70112.49114.20114.20-0.24%1,264,974
Apr 7, 2026114.55114.95113.50114.47114.47-0.07%454,934
Apr 6, 2026113.49114.84112.92114.55114.551.44%326,186
Apr 2, 2026114.00114.00112.50112.92112.92-0.20%198,079
Apr 1, 2026114.84115.15112.52113.15113.15-0.40%405,921
Mar 30, 2026114.97114.97111.10113.60113.60-0.60%667,814
Mar 27, 2026114.40114.85112.80114.29114.290.51%798,573
Mar 25, 2026115.60115.60112.66113.71113.71-1.08%1,344,417
Mar 24, 2026110.07115.00110.07114.95114.955.48%732,113
Mar 23, 2026114.50114.50107.80108.98108.98-6.93%1,778,296
Mar 20, 2026115.02120.40113.00117.10117.102.06%24,207,900
Mar 19, 2026114.21115.69111.49114.74114.74-0.47%1,308,557
Mar 18, 2026115.85117.79114.11115.28115.28-0.72%633,161
Mar 17, 2026116.40116.89112.90116.12116.120.68%1,436,998
Mar 16, 2026114.20115.98114.20115.33115.33-0.12%884,175
Mar 13, 2026113.00115.84112.30115.47115.472.69%1,116,031
Mar 12, 2026117.00117.00111.05112.44112.44-3.87%1,532,203
Mar 11, 2026117.42117.75115.36116.97116.97-0.02%871,007
Mar 10, 2026116.49117.65115.45116.99116.991.76%1,089,082
Mar 9, 2026115.00115.70113.05114.97114.97-0.62%1,584,271
Mar 6, 2026115.67116.85115.11115.69115.690.01%954,770
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