Kanoria Chemicals & Industries Limited - KANORICHEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	82.64	80.4	80.4	82.64	80.1	10,345
September 25, 2025	82.19	82.64	82.64	85	82.19	15,308
September 24, 2025	82.79	82.72	82.72	84.3	80.21	56,220
September 23, 2025	82.5	82.76	82.76	83.5	81.82	8,942
September 22, 2025	82.12	82.59	82.59	83.89	82.06	7,541
September 19, 2025	83.79	82.9	82.9	84	82.2	15,947
September 18, 2025	83.9	83.79	83.79	85	83.1	11,264
September 17, 2025	82.6	83.68	83.68	85.39	82.6	16,696
September 16, 2025	85	82.53	82.53	85	82.4	50,223
September 15, 2025	84.6	84.72	84.72	85.5	83.42	7,451
September 12, 2025	85.1	84.54	84.54	86	84	8,463
September 11, 2025	85.9	85.08	85.08	86.38	84.1	12,662
September 10, 2025	85.5	85.87	85.87	86.32	84.51	10,067
September 09, 2025	85.55	85.16	85.16	88.5	84.02	13,817
September 08, 2025	83.1	85.55	85.55	87.99	83.1	14,043
September 05, 2025	82.59	83.02	83.02	83.89	82.59	6,946
September 04, 2025	84.3	82.5	82.5	85.18	82.01	8,312
September 03, 2025	82.69	84.25	84.25	85.19	82.69	9,564
September 02, 2025	82.2	82.69	82.69	84.9	82.2	8,617
September 01, 2025	82.9	83.87	83.87	84.97	81.68	7,585
August 29, 2025	82.85	82.42	82.42	85.5	81.03	12,922
August 28, 2025	84.33	82.85	82.85	84.75	82.2	9,148
August 26, 2025	87.75	84.33	84.33	87.75	83.3	10,144
August 25, 2025	85	87.62	87.62	88.5	85	13,989
August 22, 2025	86.28	84.92	84.92	86.28	84	7,217
August 21, 2025	86.1	86.28	86.28	87	85.09	9,554
August 20, 2025	87.7	86.09	86.09	88	85.6	13,114
August 19, 2025	88.27	86.44	86.44	89.55	85.5	17,946
August 18, 2025	84.2	87.4	87.4	90.14	84.2	11,790
August 14, 2025	85.8	84.19	84.19	86.01	83.01	18,399
August 13, 2025	85.9	85.74	85.74	86.74	85.7	5,613
August 12, 2025	87.4	85.84	85.84	87.4	85.8	7,436
August 11, 2025	86.8	87.37	87.37	88	86.07	4,004
August 08, 2025	88.21	86.75	86.75	88.21	86.1	7,113
August 07, 2025	88.04	88.03	88.03	91.45	87.25	22,912
August 06, 2025	88.48	88.18	88.18	89.3	87.99	9,921
August 05, 2025	89.35	89.83	89.83	93	85.5	40,728
August 04, 2025	88.87	89.52	89.52	89.95	88.05	5,097
August 01, 2025	90	89.55	89.55	91.1	89.41	6,272
July 31, 2025	91.5	89.99	89.99	92.5	89.4	9,390
July 30, 2025	88.3	91.96	91.96	94.3	88.3	52,935
July 29, 2025	88.68	90.14	90.14	90.96	88.68	12,166
July 28, 2025	89.11	88.67	88.67	89.99	88.22	5,622
July 25, 2025	91	89.19	89.19	91.24	88.58	13,513
July 24, 2025	91.34	91.21	91.21	91.89	90.11	9,666
July 23, 2025	92.8	91.38	91.38	93.49	90.5	13,066
July 22, 2025	89.4	92.65	92.65	93	89.4	13,181
July 21, 2025	90.01	89.32	89.32	90.87	88.3	20,727
July 18, 2025	91	90.77	90.77	91.69	90.01	10,029
July 17, 2025	90.02	90.83	90.83	91.89	90.02	25,123
July 16, 2025	90.01	90.06	90.06	91.46	89.25	12,580
July 15, 2025	91.23	90.92	90.92	93.96	90.36	16,989
July 14, 2025	92.1	91.18	91.18	92.84	90.3	5,271
July 11, 2025	93.3	92.56	92.56	93.89	92	6,276
July 10, 2025	92.5	93.12	93.12	94.58	92.42	11,287
July 09, 2025	90.47	93.24	93.24	95.2	90.46	39,949
July 08, 2025	90.2	90.46	90.46	91.49	88.76	38,866
July 07, 2025	94	89.44	89.44	94.38	88.66	52,451
July 04, 2025	93.2	93.9	93.9	94.89	93	9,715
July 03, 2025	93.32	93.05	93.05	94.57	92.1	13,898

Kanoria Chemicals & Industries Limited (KANORICHEM.NS) NSE