KNR Constructions Limited - KNRCON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	201.76	198.09	198.09	201.79	194.85	1.25M
September 25, 2025	207.55	200.91	200.91	208.05	200.01	1.26M
September 24, 2025	208	207.39	207.39	208.22	204	1.43M
September 23, 2025	209.65	206.35	206.35	209.97	205.67	2.17M
September 22, 2025	207	209.71	209.71	214	203.98	4.98M
September 19, 2025	206.52	204.08	204.08	207	203.1	1.87M
September 18, 2025	207.95	207.52	207.52	210	205.1	8.48M
September 17, 2025	195	204.08	204.08	220	195	69.1M
September 16, 2025	195.31	194.72	194.72	196	193.9	866,138
September 15, 2025	196.89	194.7	194.7	197.14	193.4	746,087
September 12, 2025	197	195.99	195.99	198.33	195.6	753,916
September 11, 2025	195.95	196.76	196.76	197.95	195.54	328,135
September 10, 2025	197.25	194.96	194.96	198.6	194.7	498,962
September 09, 2025	200.3	196.59	196.59	200.98	196.1	439,035
September 08, 2025	199.89	200.3	200.3	201	197.5	302,321
September 05, 2025	202	198.97	198.97	202.05	198.4	491,007
September 04, 2025	197.6	201.38	201.38	202.1	196.71	999,197
September 03, 2025	196.18	196.7	196.7	198.5	196	295,352
September 02, 2025	194.6	196.19	196.19	199.3	194	632,962
September 01, 2025	191.03	193.77	193.77	196.5	190.95	378,836
August 29, 2025	193	190.88	190.88	194.2	190	512,879
August 28, 2025	194.42	192.58	192.58	195.64	191.1	469,428
August 26, 2025	200.38	194.42	194.42	200.71	192.25	705,364
August 25, 2025	199.65	200.21	200.21	202.39	198.93	481,239
August 22, 2025	202.38	199.61	199.61	202.73	199	365,242
August 21, 2025	204.49	202.38	202.38	204.56	201.52	268,804
August 20, 2025	203.02	203.81	203.81	205.5	202.19	424,492
August 19, 2025	199	202.88	202.88	204.2	198.3	699,004
August 18, 2025	201.19	198.24	198.24	202.35	197.55	599,212
August 14, 2025	202.38	198.69	198.69	202.38	197.61	646,049
August 13, 2025	202.39	201.05	201.05	203.25	200.3	479,066
August 12, 2025	198.45	201.89	201.89	206.37	198.45	1.32M
August 11, 2025	209.75	210.3	210.3	211.1	205	518,973
August 08, 2025	208.4	208.59	208.59	210.73	206.5	448,096
August 07, 2025	208.01	208.07	208.07	209.15	205.2	658,387
August 06, 2025	211	209.04	209.04	212.38	208.01	458,132
August 05, 2025	211.99	211.44	211.44	213.9	210.5	389,429
August 04, 2025	211.5	211.03	211.03	212.96	209.27	420,126
August 01, 2025	215.7	211.7	211.7	215.89	210.1	731,188
July 31, 2025	210	213.95	213.95	218	209	1.01M
July 30, 2025	212.65	211.91	211.91	214.14	211.35	334,066
July 29, 2025	212.9	212.52	212.52	213.65	211.16	526,528
July 28, 2025	217.98	213.05	213.05	217.98	212.12	579,205
July 25, 2025	222.2	216.97	216.97	222.69	216	607,659
July 24, 2025	225.49	223.8	223.8	225.49	220.22	692,848
July 23, 2025	227.6	224.48	224.48	227.84	223.82	645,295
July 22, 2025	223.9	225.9	225.9	228	222.45	1.55M
July 21, 2025	224.59	223.9	223.9	224.59	221	930,517
July 18, 2025	223.7	223.89	223.89	226.09	219.61	953,534
July 17, 2025	223.32	223.28	223.28	224.75	221.7	1.48M
July 16, 2025	219.8	222.21	222.21	224.3	218.6	1.6M
July 15, 2025	219.9	219.17	219.17	220.68	218.08	433,545
July 14, 2025	216.38	218.96	218.96	220.05	214.05	627,142
July 11, 2025	218.5	215.38	215.38	220.5	211	686,238
July 10, 2025	220	218.57	218.57	221.18	218.2	474,850
July 09, 2025	218.97	219.04	219.04	221.65	218.5	633,412
July 08, 2025	221.83	218.82	218.82	221.83	217.31	955,356
July 07, 2025	224.18	221.18	221.18	224.18	220.08	758,995
July 04, 2025	225	223.96	223.96	225.8	221.44	1.86M
July 03, 2025	219.59	223.43	223.43	224.25	217.02	1.99M

KNR Constructions Limited (KNRCON.NS) NSE