KNR Constructions Limited (KNRCON.NS) NSE

Currency In INR

KNRCON.NS Historical Return

If you invested ₹1000 in KNR Constructions Limited (KNRCON.NS) 10 years ago, it would be worth ₹2,050.31 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹450.1, while ₹1000 invested 1 year ago would be worth ₹578.15. This corresponds to total returns of 105.03%, -54.99%, -42.19%, respectively, with annualized returns of 7.44%, -14.75%, -42.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KNRCON.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	121	121.85	121.85	122.9	119.61	465,539
July 30, 2026	120.1	120.16	120.16	121.07	119.5	469,512
July 29, 2026	120.4	121.3	121.3	122	120.4	299,131
July 28, 2026	122.58	120.39	120.39	122.58	120.01	399,258
July 27, 2026	122.25	122.58	122.58	123.01	121.5	343,191
July 24, 2026	119	121.22	121.22	121.89	117.72	605,172
July 23, 2026	121.5	119.28	119.28	122.21	119	550,210
July 22, 2026	124	121.59	121.59	124.21	121.2	386,160
July 21, 2026	123.41	124.01	124.01	126.8	123.26	437,011
July 20, 2026	121.9	123.94	123.94	124.49	121.66	447,882
July 17, 2026	124	122.57	122.57	124.12	122	559,893
July 16, 2026	124	124.37	124.37	125.81	123.5	476,874
July 15, 2026	125.71	123.82	123.82	127.25	123.27	690,385
July 14, 2026	128.22	125.46	125.46	128.49	125.15	660,749
July 13, 2026	127.6	129.02	129.02	130.49	126.95	495,558
July 10, 2026	128.3	129.05	129.05	130.75	127.15	1.02M
July 09, 2026	127.61	127.33	127.33	129.43	126.25	342,451
July 08, 2026	127.5	127.28	127.28	131	125	1.22M
July 07, 2026	129.7	127.73	127.73	130.36	127.09	616,820
July 06, 2026	131.89	129.73	129.73	132.44	129.1	813,142
July 03, 2026	132.9	131.4	131.4	134	131.01	601,802
July 02, 2026	132.99	132.13	132.13	133.29	131	666,736
July 01, 2026	132.54	132.54	132.54	134.49	132.01	459,104
June 30, 2026	133.41	132.75	132.75	134.64	131.5	492,662
June 29, 2026	134.21	133.29	133.29	134.7	130.64	661,159
June 25, 2026	138.78	134.2	134.2	138.8	133.47	899,053
June 24, 2026	136.5	138.03	138.03	138.68	134.66	848,980
June 23, 2026	139.4	136.91	136.91	141	135.78	1.19M
June 22, 2026	141.56	139.32	139.32	142.55	138.8	1.27M
June 19, 2026	139	140.86	140.86	142.79	137	2.44M
June 18, 2026	131.84	139.13	139.13	141.6	131.84	7.1M
June 17, 2026	129.3	131.64	131.64	132.79	129.3	1.37M
June 16, 2026	127.51	129.09	129.09	129.75	126.87	1.03M
June 15, 2026	127.5	127.33	127.33	130.25	127	975,276
June 12, 2026	118.69	125.17	125.17	125.99	118.69	2M
June 11, 2026	121.03	117.85	117.85	121.38	117.01	1.34M
June 10, 2026	128.27	122.3	122.3	128.35	120.5	1.63M
June 09, 2026	127.25	127.02	127.02	128.63	126.3	1.3M
June 08, 2026	131.18	126.87	126.87	133.88	125.25	3.49M
June 05, 2026	130.2	130.32	130.32	131.89	128.5	1.35M
June 04, 2026	130.34	129.82	129.82	132.05	129.12	881,355
June 03, 2026	133	130.34	130.34	134.99	128.2	1.1M
June 02, 2026	127.51	131.98	131.98	133.14	124.51	1.4M
June 01, 2026	126.66	128.91	128.91	135.6	125.66	2.63M
May 29, 2026	131.8	126.66	126.66	132.79	124.1	1.26M
May 27, 2026	133.66	131.69	131.69	133.89	131	769,811
May 26, 2026	132.9	133.14	133.14	135	130.01	1.5M
May 25, 2026	134	133.35	133.35	135.3	132.36	1.17M
May 22, 2026	134	132.12	132.12	134.39	130.52	1.2M
May 21, 2026	128.24	132.72	132.72	136.5	128.24	6.5M
May 20, 2026	125.7	128.17	128.17	129.34	125.32	946,155
May 19, 2026	125.25	126.76	126.76	128.46	124.81	776,978
May 18, 2026	127.22	124.96	124.96	127.84	123.13	1.46M
May 15, 2026	130.03	129.56	129.56	132	128.6	986,628
May 14, 2026	132.7	130.03	130.03	133.74	128.64	1.13M
May 13, 2026	130.49	132.03	132.03	133	128.97	1.35M
May 12, 2026	130	130.54	130.54	133.95	127.52	3.57M
May 11, 2026	130.6	130.61	130.61	131.8	127.82	1.49M
May 08, 2026	134.8	131.94	131.94	135.18	131.5	1.17M
May 07, 2026	133.22	134.95	134.95	136.5	131.69	3.84M