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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	77.15	77.41	77.54	79.1	77.15	3,608
December 23, 2025	77.9	79.03	79.03	80.5	77.43	29,765
December 22, 2025	77	77.9	77.9	79.49	77	22,202
December 19, 2025	77.49	78.22	78.22	79	77.15	17,839
December 18, 2025	75.01	77.15	77.15	78.45	73.71	93,744
December 17, 2025	77	75.42	75.42	78.49	75.12	51,364
December 16, 2025	75.6	76.41	76.41	80	74.96	37,566
December 15, 2025	77.74	75.22	75.22	78.8	74.51	29,307
December 12, 2025	70.7	76.35	76.35	79.89	70.51	193,660
December 11, 2025	71.4	70.71	70.71	72	69.75	9,285
December 10, 2025	71.93	71.12	71.12	73.98	70.32	9,910
December 09, 2025	71.01	71.93	71.93	72.6	69.51	9,942
December 08, 2025	73.7	72.16	72.16	75	69.5	17,831
December 05, 2025	73.9	74.81	74.81	75.01	73.7	16,150
December 04, 2025	73.11	73.91	73.91	75	73.11	9,551
December 03, 2025	74.59	73.85	73.85	75.4	73.52	9,219
December 02, 2025	74.1	74.62	74.62	75.95	74.1	9,114
December 01, 2025	76.1	74.17	74.17	76.75	74.11	6,475
November 28, 2025	75.49	75.21	75.21	75.8	74.3	8,088
November 27, 2025	76	75.55	75.55	76.5	75.11	8,761
November 26, 2025	72.69	75.81	75.81	76	72.69	17,672
November 25, 2025	72.4	72.19	72.19	76.81	72	52,591
November 24, 2025	75.89	73.29	73.29	75.9	73.02	9,984
November 21, 2025	75.7	75.97	75.97	76.39	75.09	6,654
November 19, 2025	76.44	76.26	76.26	77.28	75.61	1,522
November 18, 2025	76.4	76.44	76.44	76.98	75.16	3,106
November 17, 2025	76.11	76.48	76.48	78.4	75.56	23,937
November 14, 2025	77.3	76.88	76.88	77.3	76.55	8,457
November 13, 2025	77.1	76.54	76.54	78.21	76.5	13,628
November 12, 2025	79.2	77.05	77.05	79.38	76.5	27,983
November 11, 2025	81	79.17	79.17	81.48	78.26	45,266
November 10, 2025	76.85	80.19	80.19	90	75.3	133,321
November 07, 2025	77.39	77.5	77.5	78	76.31	6,228
November 06, 2025	76.61	77.44	77.44	78	76.61	10,780
November 04, 2025	77.3	77.06	77.06	78.29	76.6	12,852
November 03, 2025	78.44	77.85	77.85	79.6	77.61	11,782
October 31, 2025	78.78	78.95	78.95	81	78.53	23,041
October 30, 2025	78.65	79.03	79.03	81.75	78.6	19,002
October 29, 2025	79	78.65	78.65	79.41	78.52	8,302
October 28, 2025	78.5	79	79	79.94	78.49	12,823
October 27, 2025	80	78.49	78.49	80.49	77.5	11,153
October 24, 2025	80.13	79.01	79.01	80.77	78.53	15,959
October 23, 2025	80	80.59	80.59	81.5	80	4,691
October 21, 2025	80.25	79.96	79.96	81.17	79.3	4,475
October 20, 2025	79.15	80.25	80.25	81.19	78.75	4,415
October 17, 2025	79.16	79.38	79.38	81.29	79.04	9,361
October 16, 2025	80.7	80.77	80.77	82.23	80.01	13,508
October 15, 2025	80.29	80.71	80.71	81.19	79	9,970
October 14, 2025	80.69	79.91	79.91	83.38	79.33	26,434
October 13, 2025	82.3	80.54	80.54	83.46	80.12	36,490
October 10, 2025	81.2	82.3	82.3	83.79	80.41	16,645
October 09, 2025	76.2	82.45	82.45	82.99	76.2	62,569
October 08, 2025	77.38	77.66	77.66	78.94	76.5	17,282
October 07, 2025	78.2	77.55	77.55	79.1	77.11	9,606
October 06, 2025	79.9	77.96	77.96	80.67	77	27,299
October 03, 2025	79.61	79.98	79.98	81.39	79	17,189
October 01, 2025	81.1	80.45	80.45	81.15	78.4	14,028
September 30, 2025	81.3	80.55	80.55	84.99	80	10,345
September 29, 2025	80.49	81.2	81.2	82.19	80.49	5,761
September 26, 2025	82.64	80.4	80.4	82.64	80.1	10,345

Kanoria Chemicals & Industries Limited (KANORICHEM.NS) NSE