KNR Constructions Limited (KNRCON.NS) NSE

131.98

+3.07(+2.38%)

Updated at June 02 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 ₹2,328.92 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹605.64, while ₹1000 invested 1 year ago would be worth ₹635.16. This corresponds to total returns of 132.89%, -39.44%, -36.48%, respectively, with annualized returns of 8.82%, -9.54%, -36.48%.

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
June 01, 2026	126.66	128.91	128.91	135.6	125.66	2.63M
May 29, 2026	131.8	126.66	126.66	132.79	124.1	1.26M
May 27, 2026	133.66	131.69	131.69	133.89	131	769,811
May 26, 2026	132.9	133.14	133.14	135	130.01	1.5M
May 25, 2026	134	133.35	133.35	135.3	132.36	1.17M
May 22, 2026	134	132.12	132.12	134.39	130.52	1.2M
May 21, 2026	128.24	132.72	132.72	136.5	128.24	6.5M
May 20, 2026	125.7	128.17	128.17	129.34	125.32	946,155
May 19, 2026	125.25	126.76	126.76	128.46	124.81	776,978
May 18, 2026	127.22	124.96	124.96	127.84	123.13	1.46M
May 15, 2026	130.03	129.56	129.56	132	128.6	986,628
May 14, 2026	132.7	130.03	130.03	133.74	128.64	1.13M
May 13, 2026	130.49	132.03	132.03	133	128.97	1.35M
May 12, 2026	130	130.54	130.54	133.95	127.52	3.57M
May 11, 2026	130.6	130.61	130.61	131.8	127.82	1.49M
May 08, 2026	134.8	131.94	131.94	135.18	131.5	1.17M
May 07, 2026	133.22	134.95	134.95	136.5	131.69	3.84M
May 06, 2026	126.45	132.37	132.37	132.9	125.27	4.24M
May 05, 2026	125.51	125.35	125.35	125.82	122.15	2.56M
May 04, 2026	126.43	125.51	125.51	128.49	124.28	1.63M
April 30, 2026	128.95	125.13	125.13	128.95	123.27	4.29M
April 29, 2026	131.05	130.08	130.08	133	128	3.05M
April 28, 2026	122.5	130.62	130.62	131.79	121.49	6.95M
April 27, 2026	119.25	122.29	122.29	123.33	116.51	4.75M
April 24, 2026	122.85	117.93	117.93	123.13	116.61	2.97M
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