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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	892,364
January 22, 2026	137.69	141.73	141.73	142.65	137.09	1.15M
January 21, 2026	137.23	136.63	136.63	137.95	133.51	1.32M
January 20, 2026	140.77	137.26	137.26	141.29	136.33	1.45M
January 19, 2026	143	140.83	140.83	143.02	140.26	654,615
January 16, 2026	141.83	143.52	143.52	145.77	141.36	1.05M
January 14, 2026	141.7	141.84	141.84	143.29	141.33	505,517
January 13, 2026	143.18	141.9	141.9	148.99	141.5	864,912
January 12, 2026	145.31	143.18	143.18	145.31	139.76	1.68M
January 09, 2026	148.94	145.31	145.31	149.18	145	1.08M
January 08, 2026	153.11	148.94	148.94	153.11	148	958,972
January 07, 2026	152.6	153.11	153.11	155.7	150.5	1.25M
January 06, 2026	157.1	152.6	152.6	158.41	151.51	1.02M
January 05, 2026	161.03	157.24	157.24	164.16	156.7	770,509
January 02, 2026	162.58	161.03	161.03	162.99	159.85	680,467
January 01, 2026	162.25	161.54	161.54	165	161	558,929
December 31, 2025	166.55	162.78	162.78	166.85	162	913,924
December 30, 2025	165.55	166.17	166.17	168.59	162.5	2.77M
December 29, 2025	178	167.11	167.11	178.33	165.15	3.39M
December 26, 2025	186	178.93	178.93	186	173.77	17.92M
December 24, 2025	161.19	171.02	171.02	175.9	161.19	13.84M
December 23, 2025	158.1	159.73	159.73	164	156.2	1.42M
December 22, 2025	147.9	157.5	157.5	161	147	6.33M
December 19, 2025	142.82	146.46	146.46	147.27	141.51	1.14M
December 18, 2025	142.7	142.1	142.1	143.2	141.5	524,721
December 17, 2025	144.99	143.8	143.8	145.14	142.65	820,448
December 16, 2025	148	144.34	144.34	148.11	144	906,624
December 15, 2025	145.7	148.85	148.85	150.8	145.08	995,666
December 12, 2025	148.49	145.7	145.7	148.8	145	977,218
December 11, 2025	148	147.75	147.75	148.77	146.5	911,999
December 10, 2025	152	147.66	147.66	152.88	147.05	798,316
December 09, 2025	145.5	151.91	151.91	153.41	143.4	1.7M
December 08, 2025	149.03	145.98	145.98	149.03	144	797,360
December 05, 2025	149.6	149.03	149.03	149.78	147.5	725,276
December 04, 2025	151.01	149.11	149.11	152.75	148.25	1.22M
December 03, 2025	159.07	150.74	150.74	159.1	149.51	3.04M
December 02, 2025	161.46	158.56	158.56	161.94	158	757,571
December 01, 2025	160.3	161.82	161.82	167.33	160.3	1.6M
November 28, 2025	162.24	160.2	160.2	162.4	159.8	1M
November 27, 2025	164	162.24	162.24	165.26	161.85	561,750

KNR Constructions Limited (KNRCON.NS) NSE