Kanani Industries Limited - KANANIIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.97	1.95	1.95	2.01	1.92	156,058
August 21, 2025	2.02	1.99	1.99	2.02	1.97	77,915
August 20, 2025	1.98	2	2	2.03	1.98	85,406
August 19, 2025	2.01	2	2	2.04	1.97	131,750
August 18, 2025	2	2.01	2.01	2.08	1.8	137,227
August 14, 2025	2.04	1.95	1.95	2.04	1.81	213,940
August 13, 2025	2.02	2	2	2.05	1.99	153,189
August 12, 2025	1.95	2.01	2.01	2.04	1.91	137,529
August 11, 2025	2	1.98	1.98	2.03	1.93	102,833
August 08, 2025	2.08	1.96	1.96	2.08	1.9	195,270
August 07, 2025	2	1.99	1.99	2.05	1.97	168,120
August 06, 2025	2.06	2.02	2.02	2.07	2	106,044
August 05, 2025	2.02	2.02	2.02	2.07	2.01	158,547
August 04, 2025	2	2.01	2.01	2.09	1.99	257,223
August 01, 2025	2.02	2	2	2.04	1.98	124,030
July 31, 2025	1.99	2.01	2.01	2.03	1.97	133,006
July 30, 2025	2.01	2.01	2.01	2.04	2	91,684
July 29, 2025	2.01	2.01	2.01	2.13	2	146,934
July 28, 2025	2.03	2.04	2.04	2.09	2.03	145,346
July 25, 2025	2.07	2.05	2.05	2.1	2.04	122,040
July 24, 2025	2.12	2.07	2.07	2.13	2.06	124,616
July 23, 2025	2.07	2.08	2.08	2.12	2.07	154,413
July 22, 2025	2.1	2.09	2.09	2.12	2.08	87,348
July 21, 2025	2.1	2.1	2.1	2.13	2.09	183,072
July 18, 2025	2.12	2.1	2.1	2.14	2.09	174,690
July 17, 2025	2.1	2.1	2.1	2.13	2.1	102,399
July 16, 2025	2.11	2.1	2.1	2.14	2.1	136,954
July 15, 2025	2.14	2.11	2.11	2.14	2.09	149,185
July 14, 2025	2.1	2.13	2.13	2.15	2.07	246,174
July 11, 2025	2.15	2.12	2.12	2.15	2.1	148,598
July 10, 2025	2.11	2.11	2.11	2.16	2.1	181,488
July 09, 2025	2.15	2.11	2.11	2.15	2.11	89,926
July 08, 2025	2.16	2.13	2.13	2.16	2.12	166,245
July 07, 2025	2.05	2.13	2.13	2.16	2.05	285,434
July 04, 2025	2.17	2.09	2.09	2.17	2.06	480,177
July 03, 2025	2.17	2.13	2.13	2.17	2.13	247,844
July 02, 2025	2.11	2.14	2.14	2.16	2.11	386,145
July 01, 2025	2.16	2.13	2.13	2.16	2.1	255,939
June 30, 2025	2.12	2.12	2.12	2.15	2.12	175,621
June 27, 2025	2.13	2.13	2.13	2.17	2.12	132,265
June 26, 2025	2.15	2.13	2.13	2.17	2.13	96,905
June 25, 2025	2.17	2.15	2.15	2.17	2.11	229,116
June 24, 2025	2.11	2.13	2.13	2.15	2.1	217,506
June 23, 2025	2.11	2.11	2.11	2.16	2.09	160,981
June 20, 2025	2.16	2.12	2.12	2.17	2.11	157,808
June 19, 2025	2.1	2.15	2.15	2.18	2.08	114,396
June 18, 2025	2.15	2.13	2.13	2.19	2.06	239,910
June 17, 2025	2.16	2.15	2.15	2.21	2.15	311,899
June 16, 2025	2.19	2.17	2.17	2.22	2.11	190,921
June 13, 2025	2.12	2.18	2.18	2.2	2.12	73,868
June 12, 2025	2.2	2.2	2.2	2.22	2.15	237,851
June 11, 2025	2.19	2.22	2.22	2.25	2.14	341,863
June 10, 2025	2.18	2.17	2.17	2.19	2.14	121,361
June 09, 2025	2.12	2.16	2.16	2.2	2.08	307,616
June 06, 2025	2.15	2.13	2.13	2.18	2.1	208,565
June 05, 2025	2.17	2.15	2.15	2.2	2.1	191,273
June 04, 2025	2.18	2.16	2.16	2.19	2.14	154,705
June 03, 2025	2.15	2.18	2.18	2.2	2.15	112,592
June 02, 2025	2.21	2.16	2.16	2.21	2.15	101,969
May 30, 2025	2.21	2.18	2.18	2.21	2.15	117,385

Kanani Industries Limited (KANANIIND.NS) NSE