UK markets open in 3 hours 52 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,910.43 -285.17 (-1.49%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,371.40 -21.50 (-0.90%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,552.45 -432.02 (-0.79%)
KNR Constructions Limited (KNRCON.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 263.25 | 277.55 | 260.60 | 276.00 | 276.00 | 2,892,377 |
| 21 May 2024 | 260.00 | 263.80 | 255.00 | 261.95 | 261.95 | 519,185 |
| 17 May 2024 | 256.25 | 258.80 | 255.60 | 257.75 | 257.75 | 256,836 |
| 16 May 2024 | 253.50 | 256.70 | 253.00 | 255.25 | 255.25 | 188,524 |
| 15 May 2024 | 255.70 | 256.35 | 252.30 | 252.90 | 252.90 | 139,616 |
| 14 May 2024 | 245.00 | 255.90 | 245.00 | 254.50 | 254.50 | 431,779 |
| 13 May 2024 | 249.00 | 249.05 | 242.05 | 245.75 | 245.75 | 283,126 |
| 10 May 2024 | 248.00 | 248.00 | 240.80 | 246.90 | 246.90 | 248,632 |
| 09 May 2024 | 246.15 | 249.25 | 246.00 | 247.40 | 247.40 | 215,268 |
| 08 May 2024 | 248.10 | 252.10 | 245.75 | 246.50 | 246.50 | 503,595 |
| 07 May 2024 | 256.75 | 257.00 | 248.00 | 248.70 | 248.70 | 1,572,488 |
| 06 May 2024 | 263.95 | 263.95 | 256.70 | 257.65 | 257.65 | 401,750 |
| 03 May 2024 | 268.45 | 268.45 | 262.35 | 263.10 | 263.10 | 274,433 |
| 02 May 2024 | 266.60 | 271.30 | 264.10 | 267.15 | 267.15 | 434,914 |
| 30 Apr 2024 | 269.95 | 272.00 | 265.00 | 265.70 | 265.70 | 298,763 |
| 29 Apr 2024 | 268.50 | 275.10 | 267.45 | 268.95 | 268.95 | 1,705,816 |
| 26 Apr 2024 | 262.80 | 269.70 | 261.50 | 266.70 | 266.70 | 1,311,001 |
| 25 Apr 2024 | 261.85 | 264.55 | 259.95 | 262.15 | 262.15 | 252,722 |
| 24 Apr 2024 | 263.65 | 264.45 | 261.00 | 261.85 | 261.85 | 205,422 |
| 23 Apr 2024 | 263.00 | 265.65 | 260.50 | 261.50 | 261.50 | 329,373 |
| 22 Apr 2024 | 259.00 | 264.90 | 258.15 | 261.50 | 261.50 | 465,180 |
| 19 Apr 2024 | 256.05 | 259.00 | 253.20 | 255.70 | 255.70 | 355,547 |
| 18 Apr 2024 | 263.00 | 265.65 | 259.50 | 261.10 | 261.10 | 576,765 |
| 16 Apr 2024 | 253.95 | 263.90 | 253.45 | 261.30 | 261.30 | 383,674 |
| 15 Apr 2024 | 249.00 | 261.15 | 249.00 | 255.75 | 255.75 | 550,046 |
| 12 Apr 2024 | 264.40 | 266.95 | 261.55 | 263.05 | 263.05 | 423,844 |
| 10 Apr 2024 | 267.30 | 268.60 | 264.00 | 265.40 | 265.40 | 417,000 |
| 09 Apr 2024 | 266.90 | 269.40 | 264.00 | 266.30 | 266.30 | 733,333 |
| 08 Apr 2024 | 259.80 | 268.40 | 258.65 | 265.20 | 265.20 | 2,241,713 |
| 05 Apr 2024 | 260.55 | 261.00 | 257.70 | 258.25 | 258.25 | 461,093 |
| 04 Apr 2024 | 263.50 | 263.50 | 258.15 | 260.70 | 260.70 | 379,253 |
| 03 Apr 2024 | 261.50 | 263.00 | 258.35 | 259.20 | 259.20 | 659,744 |
| 02 Apr 2024 | 255.70 | 267.30 | 254.00 | 261.65 | 261.65 | 2,849,000 |
| 01 Apr 2024 | 248.80 | 255.85 | 248.50 | 254.40 | 254.40 | 403,042 |
| 28 Mar 2024 | 250.00 | 253.00 | 245.25 | 246.30 | 246.30 | 581,860 |
| 27 Mar 2024 | 252.85 | 256.00 | 245.60 | 247.60 | 247.60 | 514,302 |
| 26 Mar 2024 | 253.90 | 256.90 | 249.00 | 251.25 | 251.25 | 494,849 |
| 22 Mar 2024 | 255.20 | 259.90 | 253.35 | 255.30 | 255.30 | 346,087 |
| 21 Mar 2024 | 252.95 | 257.75 | 250.60 | 255.35 | 255.35 | 751,239 |
| 20 Mar 2024 | 242.00 | 252.00 | 240.10 | 250.65 | 250.65 | 1,154,754 |
| 19 Mar 2024 | 239.45 | 241.75 | 237.65 | 240.05 | 240.05 | 489,465 |
| 18 Mar 2024 | 241.70 | 246.00 | 236.80 | 238.40 | 238.40 | 701,676 |
| 15 Mar 2024 | 245.00 | 247.85 | 236.75 | 240.40 | 240.40 | 1,396,092 |
| 14 Mar 2024 | 241.60 | 249.00 | 240.55 | 245.00 | 245.00 | 1,243,900 |
| 13 Mar 2024 | 270.00 | 271.70 | 241.65 | 245.55 | 245.55 | 1,355,030 |
| 12 Mar 2024 | 273.00 | 273.95 | 260.65 | 264.20 | 264.20 | 1,271,488 |
| 11 Mar 2024 | 277.80 | 280.95 | 273.05 | 273.60 | 273.60 | 415,952 |
| 07 Mar 2024 | 273.10 | 281.00 | 272.05 | 276.80 | 276.80 | 752,026 |
| 06 Mar 2024 | 281.80 | 281.80 | 269.10 | 271.40 | 271.40 | 954,406 |
| 05 Mar 2024 | 284.95 | 284.95 | 276.35 | 281.15 | 281.15 | 773,810 |
| 04 Mar 2024 | 272.05 | 284.55 | 270.60 | 282.05 | 282.05 | 1,964,134 |
| 01 Mar 2024 | 269.95 | 275.25 | 269.55 | 271.95 | 271.95 | 387,176 |
| 29 Feb 2024 | 276.40 | 276.40 | 266.65 | 268.00 | 268.00 | 1,018,381 |
| 28 Feb 2024 | 282.00 | 291.20 | 272.20 | 275.35 | 275.35 | 4,318,400 |
| 27 Feb 2024 | 267.20 | 282.00 | 265.95 | 280.90 | 280.90 | 3,160,534 |
| 26 Feb 2024 | 266.85 | 269.80 | 265.00 | 267.15 | 267.15 | 384,434 |
| 23 Feb 2024 | 264.80 | 267.60 | 263.10 | 265.60 | 265.60 | 371,843 |
| 22 Feb 2024 | 266.80 | 269.40 | 260.20 | 263.45 | 263.45 | 666,295 |
| 21 Feb 2024 | 271.05 | 273.10 | 264.30 | 266.45 | 266.45 | 689,851 |
| 20 Feb 2024 | 277.75 | 279.40 | 269.20 | 270.70 | 270.70 | 511,557 |
| 19 Feb 2024 | 271.00 | 284.00 | 270.35 | 275.80 | 275.80 | 1,398,098 |
| 16 Feb 2024 | 271.95 | 273.55 | 269.60 | 270.15 | 270.15 | 527,889 |
| 15 Feb 2024 | 271.95 | 274.50 | 268.55 | 271.10 | 271.10 | 537,722 |
| 14 Feb 2024 | 258.45 | 274.80 | 257.50 | 270.70 | 270.70 | 773,485 |
| 13 Feb 2024 | 261.00 | 264.25 | 254.00 | 259.90 | 259.90 | 882,469 |
| 12 Feb 2024 | 272.95 | 273.50 | 260.15 | 261.90 | 261.90 | 1,003,931 |
| 09 Feb 2024 | 283.65 | 283.65 | 269.30 | 272.15 | 272.15 | 1,681,998 |
| 08 Feb 2024 | 286.00 | 291.40 | 277.60 | 285.35 | 285.35 | 1,478,186 |
| 07 Feb 2024 | 289.55 | 292.00 | 282.75 | 284.70 | 284.70 | 1,020,596 |
| 06 Feb 2024 | 283.00 | 289.60 | 282.95 | 286.95 | 286.95 | 1,128,066 |
| 05 Feb 2024 | 286.00 | 289.00 | 281.00 | 283.05 | 283.05 | 1,073,991 |
| 02 Feb 2024 | 277.15 | 288.25 | 276.20 | 283.20 | 283.20 | 3,160,867 |
| 01 Feb 2024 | 279.00 | 280.75 | 272.70 | 275.75 | 275.75 | 1,407,244 |
| 31 Jan 2024 | 271.80 | 278.00 | 270.90 | 276.60 | 276.60 | 1,415,217 |
| 30 Jan 2024 | 270.00 | 273.85 | 267.50 | 270.90 | 270.90 | 1,154,284 |
| 29 Jan 2024 | 266.00 | 269.90 | 265.05 | 267.50 | 267.50 | 726,362 |
| 25 Jan 2024 | 263.80 | 267.70 | 260.00 | 263.15 | 263.15 | 596,896 |
| 24 Jan 2024 | 261.90 | 265.00 | 258.20 | 262.80 | 262.80 | 725,512 |
| 23 Jan 2024 | 274.00 | 275.25 | 258.10 | 262.00 | 262.00 | 1,669,875 |
| 19 Jan 2024 | 259.05 | 264.65 | 259.00 | 261.85 | 261.85 | 1,675,976 |
| 18 Jan 2024 | 255.95 | 262.00 | 248.75 | 257.40 | 257.40 | 2,483,992 |
| 17 Jan 2024 | 257.80 | 258.30 | 255.50 | 256.60 | 256.60 | 605,568 |
| 16 Jan 2024 | 261.95 | 263.00 | 257.50 | 259.75 | 259.75 | 1,171,006 |
| 15 Jan 2024 | 262.00 | 263.95 | 259.50 | 260.80 | 260.80 | 694,280 |
| 12 Jan 2024 | 263.75 | 265.05 | 260.00 | 261.85 | 261.85 | 651,189 |
| 11 Jan 2024 | 261.75 | 264.00 | 258.95 | 262.65 | 262.65 | 1,006,652 |
| 10 Jan 2024 | 259.20 | 262.00 | 255.80 | 260.20 | 260.20 | 1,013,268 |
| 09 Jan 2024 | 260.60 | 263.60 | 258.50 | 259.25 | 259.25 | 549,331 |
| 08 Jan 2024 | 266.95 | 267.00 | 259.00 | 259.90 | 259.90 | 605,443 |
| 05 Jan 2024 | 260.90 | 267.30 | 260.20 | 265.30 | 265.30 | 1,780,823 |
| 04 Jan 2024 | 261.90 | 264.50 | 258.60 | 259.50 | 259.50 | 993,820 |
| 03 Jan 2024 | 262.80 | 264.50 | 258.35 | 259.60 | 259.60 | 735,988 |
| 02 Jan 2024 | 260.35 | 264.10 | 257.20 | 262.00 | 262.00 | 1,912,219 |
| 01 Jan 2024 | 257.05 | 260.80 | 256.90 | 257.90 | 257.90 | 565,805 |
| 29 Dec 2023 | 255.00 | 259.15 | 254.70 | 256.45 | 256.45 | 821,509 |
| 28 Dec 2023 | 260.20 | 263.20 | 256.30 | 257.85 | 257.85 | 848,909 |
| 27 Dec 2023 | 267.00 | 268.50 | 259.75 | 260.15 | 260.15 | 1,312,134 |
| 26 Dec 2023 | 263.00 | 267.05 | 260.95 | 265.80 | 265.80 | 330,741 |
| 22 Dec 2023 | 261.60 | 262.40 | 258.10 | 260.50 | 260.50 | 473,561 |
| 21 Dec 2023 | 257.90 | 260.80 | 251.85 | 259.85 | 259.85 | 558,361 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.