KNR Constructions Limited (KNRCON.NS) NSE

122.26

-1.33(-1.08%)

Updated at April 23 03:30PM

Currency In INR

KNRCON.NS Historical Return

If you invested ₹1000 in KNR Constructions Limited (KNRCON.NS) 10 years ago, it would be worth ₹2,240.43 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹629.46, while ₹1000 invested 1 year ago would be worth ₹523.73. This corresponds to total returns of 124.04%, -37.05%, -47.63%, respectively, with annualized returns of 8.4%, -8.84%, -47.63%.

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
April 23, 2026	123.8	122.26	122.26	123.87	121.31	2.3M
April 22, 2026	122.5	123.59	123.59	124.23	121.51	3.36M
April 21, 2026	121.19	120.91	120.91	122.98	120.53	1.69M
April 20, 2026	124.5	120.96	120.96	124.5	120.13	2.04M
April 17, 2026	124.75	123.92	123.92	126.32	123	2.7M
April 16, 2026	126.01	124.06	124.06	126.4	121.7	2.81M
April 15, 2026	120.7	124.51	124.51	127.3	118.95	5.53M
April 13, 2026	116.02	118.3	118.3	118.89	114.7	2.35M
April 10, 2026	119.39	118.66	118.66	120.5	118.1	2.51M
April 09, 2026	118.54	117.8	117.8	119.97	116.2	2.45M
April 08, 2026	119	118.54	118.54	119.7	116.51	3.65M
April 07, 2026	114.6	114.15	114.15	115.59	111.8	2.55M
April 06, 2026	120.4	114.82	114.82	121.08	114.1	5.66M
April 02, 2026	119.78	121.08	121.08	122.95	116.7	5.97M
April 01, 2026	117.99	123.81	123.81	126.41	116.43	25.01M
March 30, 2026	112.77	113.04	113.04	123.5	110.53	122.31M
March 27, 2026	116.22	109.62	109.62	116.71	108.65	1.92M
March 25, 2026	114	115.82	115.82	117.24	114	1.44M
March 24, 2026	115.66	112.72	112.72	116.95	110.06	2.3M
March 23, 2026	117.5	114.06	114.06	117.5	111	1.51M
March 20, 2026	-1	-1	118.01	-1	-1	0
March 19, 2026	120.58	118.5	118.5	121.94	118	734,525
March 18, 2026	120	123.12	123.12	125	119.23	1.03M
March 17, 2026	120.49	118.82	118.82	121.41	118	1.02M
March 16, 2026	122.72	120.77	120.77	124.2	119.1	1.29M
March 13, 2026	126.31	122.72	122.72	126.31	120.66	1M
March 12, 2026	125.7	126.65	126.65	128.75	121.65	1.53M
March 11, 2026	124	125.7	125.7	129.99	124	1.82M
March 10, 2026	121.42	123.39	123.39	125	120.75	943,861
March 09, 2026	120	120.52	120.52	122	116.91	1.37M
March 06, 2026	123.97	122.74	122.74	127.53	122	968,902
March 05, 2026	126.68	123.97	123.97	127.02	121.91	1.15M
March 04, 2026	-1	-1	125.66	-1	-1	0
March 02, 2026	126	128.31	128.31	129.98	126	1.26M
February 27, 2026	135.46	132.73	132.73	135.97	131.2	4.64M
February 26, 2026	134.7	134.47	134.47	136.63	132.72	954,739
February 25, 2026	135.9	134.69	134.69	136.5	134.2	769,779
February 24, 2026	137.6	135.32	135.32	137.6	133.85	1.11M
February 23, 2026	142	138.24	138.24	142	137.12	751,526
February 20, 2026	142	139.89	139.89	142	138.3	1.06M
February 19, 2026	144.11	142.77	142.77	146.75	142	769,495
February 18, 2026	146	143.55	143.55	147.48	142.83	1.14M
February 17, 2026	137.67	145.47	145.47	148	136.63	4.47M
February 16, 2026	141.49	137.3	137.3	142.01	136.75	1.09M
February 13, 2026	145.7	141.38	141.38	145.7	140.54	888,148
February 12, 2026	146.2	146.48	146.48	146.88	145.2	539,890
February 11, 2026	147.75	146.2	146.2	147.93	144.81	803,064
February 10, 2026	147.97	147.75	147.75	148.8	146	916,580
February 09, 2026	148	146.76	146.76	151.09	145.9	2.07M
February 06, 2026	145.5	152.14	152.14	156.31	143.31	2.68M
February 05, 2026	155.21	148.79	148.79	155.5	148.28	788,248
February 04, 2026	156.01	154.44	154.44	156.06	151.8	1.06M
February 03, 2026	155.56	156.92	156.92	161	152.83	1.93M
February 02, 2026	144.66	151.13	151.13	153	143	5.74M
February 01, 2026	149	141.52	141.52	151	140.5	983,985
January 30, 2026	142.15	148.13	148.13	149.5	139.51	1.45M
January 29, 2026	145.05	143.45	143.45	146.31	140.71	1.09M
January 28, 2026	134.46	145.05	145.05	146	134.23	1.48M
January 27, 2026	135.68	134.49	134.49	136.1	130.28	1.01M
January 23, 2026	142.01	134.36	134.36	142.07	133.5	892,526