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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	94.11	93.6	93.6	95.58	93	13,615
July 01, 2025	95.78	95.08	95.08	97	94.55	10,614
June 30, 2025	95.67	96.21	96.21	97.49	95.67	7,746
June 27, 2025	94.99	95.59	95.59	96.69	94.99	13,915
June 26, 2025	95.73	94.86	94.86	97.65	94.12	22,538
June 25, 2025	92.49	95.36	95.36	97.01	92.49	32,371
June 24, 2025	91.33	92.95	92.95	95.01	91.33	26,770
June 23, 2025	93.9	91.33	91.33	93.9	90.09	15,979
June 20, 2025	93.75	93.72	93.72	94	92.76	3,819
June 19, 2025	94.06	93.75	93.75	94.42	93.1	15,420
June 18, 2025	93.34	94.06	94.06	95.09	93.34	21,397
June 17, 2025	94.95	93.81	93.81	96	92.75	26,109
June 16, 2025	96.13	94.82	94.82	96.6	94.31	8,670
June 13, 2025	94.9	96.38	96.38	96.59	92.05	27,065
June 12, 2025	100	96.18	96.18	101.75	95.25	61,468
June 11, 2025	95.32	99.11	99.11	100.8	95.32	97,179
June 10, 2025	94.29	95.48	95.48	98.02	94.29	34,948
June 09, 2025	94.89	94.18	94.18	95.79	93.51	28,422
June 06, 2025	94.6	94.89	94.89	97.02	94.3	18,655
June 05, 2025	95.3	94.38	94.38	97.9	94	20,335
June 04, 2025	94.57	95.19	95.19	95.48	93.89	15,810
June 03, 2025	95.65	95.09	95.09	96.7	94.11	30,111
June 02, 2025	94.09	96.03	96.03	99.5	93	67,846
May 30, 2025	96.25	93.9	93.9	96.25	93.5	26,636
May 29, 2025	94.2	95.29	95.29	95.99	93.79	17,781
May 28, 2025	94.1	94.08	94.08	96.43	93.42	34,352
May 27, 2025	97.49	95.33	95.33	97.49	94.01	27,294
May 26, 2025	96	96.19	96.19	99.7	94.59	63,584

Kanoria Chemicals & Industries Limited (KANORICHEM.NS) NSE