KNR Constructions Limited (KNRCON.NS) NSE

203.72

+5.63(+2.84%)

Updated at September 29 02:49PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025201.76198.09198.09201.79194.851.25M
September 25, 2025207.55200.91200.91208.05200.011.26M
September 24, 2025208207.39207.39208.222041.43M
September 23, 2025209.65206.35206.35209.97205.672.17M
September 22, 2025207209.71209.71214203.984.98M
September 19, 2025206.52204.08204.08207203.11.87M
September 18, 2025207.95207.52207.52210205.18.48M
September 17, 2025195204.08204.0822019569.1M
September 16, 2025195.31194.72194.72196193.9866,138
September 15, 2025196.89194.7194.7197.14193.4746,087
September 12, 2025197195.99195.99198.33195.6753,916
September 11, 2025195.95196.76196.76197.95195.54328,135
September 10, 2025197.25194.96194.96198.6194.7498,962
September 09, 2025200.3196.59196.59200.98196.1439,035
September 08, 2025199.89200.3200.3201197.5302,321
September 05, 2025202198.97198.97202.05198.4491,007
September 04, 2025197.6201.38201.38202.1196.71999,197
September 03, 2025196.18196.7196.7198.5196295,352
September 02, 2025194.6196.19196.19199.3194632,962
September 01, 2025191.03193.77193.77196.5190.95378,836
August 29, 2025193190.88190.88194.2190512,879
August 28, 2025194.42192.58192.58195.64191.1469,428
August 26, 2025200.38194.42194.42200.71192.25705,364
August 25, 2025199.65200.21200.21202.39198.93481,239
August 22, 2025202.38199.61199.61202.73199365,242
August 21, 2025204.49202.38202.38204.56201.52268,804
August 20, 2025203.02203.81203.81205.5202.19424,492
August 19, 2025199202.88202.88204.2198.3699,004
August 18, 2025201.19198.24198.24202.35197.55599,212
August 14, 2025202.38198.69198.69202.38197.61646,049
August 13, 2025202.39201.05201.05203.25200.3479,066
August 12, 2025198.45201.89201.89206.37198.451.32M
August 11, 2025209.75210.3210.3211.1205518,973
August 08, 2025208.4208.59208.59210.73206.5448,096
August 07, 2025208.01208.07208.07209.15205.2658,387
August 06, 2025211209.04209.04212.38208.01458,132
August 05, 2025211.99211.44211.44213.9210.5389,429
August 04, 2025211.5211.03211.03212.96209.27420,126
August 01, 2025215.7211.7211.7215.89210.1731,188
July 31, 2025210213.95213.952182091.01M
July 30, 2025212.65211.91211.91214.14211.35334,066
July 29, 2025212.9212.52212.52213.65211.16526,528
July 28, 2025217.98213.05213.05217.98212.12579,205
July 25, 2025222.2216.97216.97222.69216607,659
July 24, 2025225.49223.8223.8225.49220.22692,848
July 23, 2025227.6224.48224.48227.84223.82645,295
July 22, 2025223.9225.9225.9228222.451.55M
July 21, 2025224.59223.9223.9224.59221930,517
July 18, 2025223.7223.89223.89226.09219.61953,534
July 17, 2025223.32223.28223.28224.75221.71.48M
July 16, 2025219.8222.21222.21224.3218.61.6M
July 15, 2025219.9219.17219.17220.68218.08433,545
July 14, 2025216.38218.96218.96220.05214.05627,142
July 11, 2025218.5215.38215.38220.5211686,238
July 10, 2025220218.57218.57221.18218.2474,850
July 09, 2025218.97219.04219.04221.65218.5633,412
July 08, 2025221.83218.82218.82221.83217.31955,356
July 07, 2025224.18221.18221.18224.18220.08758,995
July 04, 2025225223.96223.96225.8221.441.86M
July 03, 2025219.59223.43223.43224.25217.021.99M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved