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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	177.1	180.2	180.2	181.18	176	478,176
November 06, 2025	180.1	179.02	179.02	180.23	175.2	1.62M
November 04, 2025	181.9	179.46	179.46	183.3	178.87	1.12M
November 03, 2025	182	181.2	181.2	184.29	180.75	620,071
October 31, 2025	184.55	181.23	181.23	186.38	180.4	1.26M
October 30, 2025	186.33	184.1	184.1	187.93	183.61	729,225
October 29, 2025	189.23	186.33	186.33	189.23	185.91	1.29M
October 28, 2025	187.2	188.73	188.73	189.99	187	520,020
October 27, 2025	189	186.43	186.43	190	186	983,743
October 24, 2025	189.99	187.74	187.74	189.99	185.5	557,098
October 23, 2025	191.5	189.81	189.81	191.99	189.09	613,595
October 21, 2025	190.05	190.85	190.85	191.17	189.7	187,035
October 20, 2025	189	189.36	189.36	190.51	187.17	560,781
October 17, 2025	186.9	188	188	188.4	185.5	777,634
October 16, 2025	186.8	185.93	185.93	189.86	183.2	1.14M
October 15, 2025	186.59	185.85	185.85	186.85	183.78	1.65M
October 14, 2025	190.45	185.75	185.75	190.97	184.9	1.23M
October 13, 2025	193	190.37	190.37	193.05	190.06	838,131
October 10, 2025	192.9	193.44	193.44	194.38	192.53	486,114
October 09, 2025	194.78	192.84	192.84	194.78	192.05	640,003
October 08, 2025	195.88	193.53	193.53	195.88	193.11	446,725
October 07, 2025	197	194.95	194.95	197	194.5	759,139
October 06, 2025	198.01	196.22	196.22	198.31	195.51	979,093
October 03, 2025	200.1	198.06	198.06	200.1	197.53	648,080
October 01, 2025	199.75	198.99	198.99	204.6	198.14	961,325
September 30, 2025	198.9	198.33	198.33	199.49	196.1	683,595
September 29, 2025	198.99	197.08	197.08	204.95	193.32	2.68M
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

KNR Constructions Limited (KNRCON.NS) NSE