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 ₹1,828.31 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹415.24, while ₹1000 invested 1 year ago would be worth ₹639.46. This corresponds to total returns of 82.83%, -58.48%, -36.05%, respectively, with annualized returns of 6.22%, -16.13%, -36.05%.

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
September 10, 2026	122.95	123.68	123.68	127.7	122.17	2.82M
September 09, 2026	119.6	122.9	122.9	124.5	118.51	1.89M
September 08, 2026	122	119.72	119.72	122.47	118.55	860,201
September 07, 2026	124	122.75	122.75	125.64	121.95	995,698
September 04, 2026	119.8	124.66	124.66	125.95	118.05	2.63M
September 03, 2026	117.15	119.27	119.27	119.85	116.9	939,009
September 02, 2026	117.65	117.07	117.07	118.64	115.02	1.52M
September 01, 2026	121.11	117.68	117.68	121.9	115.25	1.89M
August 31, 2026	125.17	121.19	121.19	125.75	120.86	3.13M
August 28, 2026	123	124.55	124.55	125.67	121.32	2.94M
August 27, 2026	123.42	122.45	122.45	125.47	122.1	768,266
August 26, 2026	124.4	123.42	123.42	125.26	122.9	840,335
August 25, 2026	127.95	123.79	123.79	127.95	123.1	1.86M
August 24, 2026	127	127.15	127.15	134.44	126.74	3.72M
August 21, 2026	127.15	127	127	131.1	126.53	890,137
August 20, 2026	127.95	127.14	127.14	129.09	126.5	1.15M
August 19, 2026	130	127.37	127.37	131	127.05	858,509
August 18, 2026	134	130.36	130.36	135.22	129.8	691,247
August 17, 2026	131	134.6	134.6	136.67	126.55	2.15M
August 14, 2026	130.01	132.43	132.43	138.19	127.06	3.97M
August 13, 2026	135	134.58	134.58	136.45	133.63	510,044
August 12, 2026	136.84	133.57	133.57	137.14	131.47	1.27M
August 11, 2026	142.69	136.84	136.84	143.59	136.5	1.01M
August 10, 2026	141.03	142.69	142.69	145.32	139.05	2.07M
August 07, 2026	140	139.99	139.99	142	138	1.54M
August 06, 2026	133.53	140.35	140.35	142	132.11	5.5M
August 05, 2026	128.2	132.96	132.96	136.63	128.2	4.13M
August 04, 2026	126.53	128.23	128.23	129.5	125	1.03M
August 03, 2026	121.85	126.53	126.53	127.7	121.85	983,664
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