KNR Constructions Limited (KNRCON.NS) NSE

141.97

+0.07(+0.05%)

Updated at January 14 02:47PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026143.18141.9141.9148.99141.5864,912
January 12, 2026145.31143.18143.18145.31139.761.68M
January 09, 2026148.94145.31145.31149.181451.08M
January 08, 2026153.11148.94148.94153.11148958,972
January 07, 2026152.6153.11153.11155.7150.51.25M
January 06, 2026157.1152.6152.6158.41151.511.02M
January 05, 2026161.03157.24157.24164.16156.7770,509
January 02, 2026162.58161.03161.03162.99159.85680,467
January 01, 2026162.25161.54161.54165161558,929
December 31, 2025166.55162.78162.78166.85162913,924
December 30, 2025165.55166.17166.17168.59162.52.77M
December 29, 2025178167.11167.11178.33165.153.39M
December 26, 2025186178.93178.93186173.7717.92M
December 24, 2025161.19171.02171.02175.9161.1913.84M
December 23, 2025158.1159.73159.73164156.21.42M
December 22, 2025147.9157.5157.51611476.33M
December 19, 2025142.82146.46146.46147.27141.511.14M
December 18, 2025142.7142.1142.1143.2141.5524,721
December 17, 2025144.99143.8143.8145.14142.65820,448
December 16, 2025148144.34144.34148.11144906,624
December 15, 2025145.7148.85148.85150.8145.08995,666
December 12, 2025148.49145.7145.7148.8145977,218
December 11, 2025148147.75147.75148.77146.5911,999
December 10, 2025152147.66147.66152.88147.05798,316
December 09, 2025145.5151.91151.91153.41143.41.7M
December 08, 2025149.03145.98145.98149.03144797,360
December 05, 2025149.6149.03149.03149.78147.5725,276
December 04, 2025151.01149.11149.11152.75148.251.22M
December 03, 2025159.07150.74150.74159.1149.513.04M
December 02, 2025161.46158.56158.56161.94158757,571
December 01, 2025160.3161.82161.82167.33160.31.6M
November 28, 2025162.24160.2160.2162.4159.81M
November 27, 2025164162.24162.24165.26161.85561,750
November 26, 2025162.9163.97163.97166.22162493,731
November 25, 2025164.09162.62162.62164.32161.81.05M
November 24, 2025164164.09164.09165.56161.45950,736
November 21, 2025167.48163.89163.89167.481621.16M
November 19, 2025169.99168.19168.19169.99167.55752,092
November 18, 2025172.64170.38170.38173.7169.151.03M
November 17, 2025168.21172.63172.63174.6167.751.12M
November 14, 2025169168.21168.21170167.75789,584
November 13, 2025173.99170.18170.18174.39168.113.36M
November 12, 2025178176.84176.84182176.15949,563
November 11, 2025177.55177.59177.59178.67175.911.56M
November 10, 2025181179.3179.3181.28177.52466,012
November 07, 2025177.1180.2180.2181.18176478,176
November 06, 2025180.1179.02179.02180.23175.21.62M
November 04, 2025181.9179.46179.46183.3178.871.12M
November 03, 2025182181.2181.2184.29180.75620,071
October 31, 2025184.55181.23181.23186.38180.41.26M
October 30, 2025186.33184.1184.1187.93183.61729,225
October 29, 2025189.23186.33186.33189.23185.911.29M
October 28, 2025187.2188.73188.73189.99187520,020
October 27, 2025189186.43186.43190186983,743
October 24, 2025189.99187.74187.74189.99185.5557,098
October 23, 2025191.5189.81189.81191.99189.09613,595
October 21, 2025190.05190.85190.85191.17189.7187,035
October 20, 2025189189.36189.36190.51187.17560,781
October 17, 2025186.9188188188.4185.5777,634
October 16, 2025186.8185.93185.93189.86183.21.14M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved