UK markets closed

KNR Constructions Limited (KNRCON.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
388.70+5.90 (+1.54%)
At close: 03:30PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024385.90395.80383.25388.70388.701,921,338
13 Jun 2024377.55392.90372.00382.80382.802,901,955
12 Jun 2024371.00383.70366.25372.40372.401,785,189
11 Jun 2024379.90381.30370.00371.05371.051,203,238
10 Jun 2024378.60381.95365.10377.55377.552,360,679
07 Jun 2024382.40402.00371.10373.35373.3510,659,612
06 Jun 2024344.80407.00344.20378.65378.6524,003,265
05 Jun 2024306.00348.60292.55339.25339.257,607,625
04 Jun 2024324.60324.60283.00297.10297.103,920,353
03 Jun 2024348.90348.90321.60324.60324.605,353,285
31 May 2024305.00330.70295.65317.90317.9013,764,535
30 May 2024289.00309.80287.15302.60302.6024,832,415
29 May 2024278.00286.00277.00279.95279.952,116,271
28 May 2024269.70281.50267.10278.10278.102,684,841
27 May 2024273.60275.95268.10269.75269.75465,471
24 May 2024274.80276.95270.70272.30272.30598,037
23 May 2024277.00278.50271.55274.70274.70767,534
22 May 2024263.25277.55260.60276.00276.002,892,377
21 May 2024260.00263.80255.00261.95261.95519,185
17 May 2024256.25258.80255.60257.75257.75256,836
16 May 2024253.50256.70253.00255.25255.25188,524
15 May 2024255.70256.35252.30252.90252.90139,616
14 May 2024245.00255.90245.00254.50254.50431,779
13 May 2024249.00249.05242.05245.75245.75283,126
10 May 2024248.00248.00240.80246.90246.90248,632
09 May 2024246.15249.25246.00247.40247.40215,268
08 May 2024248.10252.10245.75246.50246.50503,595
07 May 2024256.75257.00248.00248.70248.701,572,488
06 May 2024263.95263.95256.70257.65257.65401,750
03 May 2024268.45268.45262.35263.10263.10274,433
02 May 2024266.60271.30264.10267.15267.15434,914
30 Apr 2024269.95272.00265.00265.70265.70298,763
29 Apr 2024268.50275.10267.45268.95268.951,705,816
26 Apr 2024262.80269.70261.50266.70266.701,311,001
25 Apr 2024261.85264.55259.95262.15262.15252,722
24 Apr 2024263.65264.45261.00261.85261.85205,422
23 Apr 2024263.00265.65260.50261.50261.50329,373
22 Apr 2024259.00264.90258.15261.50261.50465,180
19 Apr 2024256.05259.00253.20255.70255.70355,547
18 Apr 2024263.00265.65259.50261.10261.10576,765
16 Apr 2024253.95263.90253.45261.30261.30383,674
15 Apr 2024249.00261.15249.00255.75255.75550,046
12 Apr 2024264.40266.95261.55263.05263.05423,844
10 Apr 2024267.30268.60264.00265.40265.40417,000
09 Apr 2024266.90269.40264.00266.30266.30733,333
08 Apr 2024259.80268.40258.65265.20265.202,241,713
05 Apr 2024260.55261.00257.70258.25258.25461,093
04 Apr 2024263.50263.50258.15260.70260.70379,253
03 Apr 2024261.50263.00258.35259.20259.20659,744
02 Apr 2024255.70267.30254.00261.65261.652,849,000
01 Apr 2024248.80255.85248.50254.40254.40403,042
28 Mar 2024250.00253.00245.25246.30246.30581,860
27 Mar 2024252.85256.00245.60247.60247.60514,302
26 Mar 2024253.90256.90249.00251.25251.25494,849
22 Mar 2024255.20259.90253.35255.30255.30346,087
21 Mar 2024252.95257.75250.60255.35255.35751,239
20 Mar 2024242.00252.00240.10250.65250.651,154,754
19 Mar 2024239.45241.75237.65240.05240.05489,465
18 Mar 2024241.70246.00236.80238.40238.40701,676
15 Mar 2024245.00247.85236.75240.40240.401,396,092
14 Mar 2024241.60249.00240.55245.00245.001,243,900
13 Mar 2024270.00271.70241.65245.55245.551,355,030
12 Mar 2024273.00273.95260.65264.20264.201,271,488
11 Mar 2024277.80280.95273.05273.60273.60415,952
07 Mar 2024273.10281.00272.05276.80276.80752,026
06 Mar 2024281.80281.80269.10271.40271.40954,406
05 Mar 2024284.95284.95276.35281.15281.15773,810
04 Mar 2024272.05284.55270.60282.05282.051,964,134
01 Mar 2024269.95275.25269.55271.95271.95387,176
29 Feb 2024276.40276.40266.65268.00268.001,018,381
28 Feb 2024282.00291.20272.20275.35275.354,318,400
27 Feb 2024267.20282.00265.95280.90280.903,160,534
26 Feb 2024266.85269.80265.00267.15267.15384,434
23 Feb 2024264.80267.60263.10265.60265.60371,843
22 Feb 2024266.80269.40260.20263.45263.45666,295
21 Feb 2024271.05273.10264.30266.45266.45689,851
20 Feb 2024277.75279.40269.20270.70270.70511,557
19 Feb 2024271.00284.00270.35275.80275.801,398,098
16 Feb 2024271.95273.55269.60270.15270.15527,889
15 Feb 2024271.95274.50268.55271.10271.10537,722
14 Feb 2024258.45274.80257.50270.70270.70773,485
13 Feb 2024261.00264.25254.00259.90259.90882,469
12 Feb 2024272.95273.50260.15261.90261.901,003,931
09 Feb 2024283.65283.65269.30272.15272.151,681,998
08 Feb 2024286.00291.40277.60285.35285.351,478,186
07 Feb 2024289.55292.00282.75284.70284.701,020,596
06 Feb 2024283.00289.60282.95286.95286.951,128,066
05 Feb 2024286.00289.00281.00283.05283.051,073,991
02 Feb 2024277.15288.25276.20283.20283.203,160,867
01 Feb 2024279.00280.75272.70275.75275.751,407,244
31 Jan 2024271.80278.00270.90276.60276.601,415,217
30 Jan 2024270.00273.85267.50270.90270.901,154,284
29 Jan 2024266.00269.90265.05267.50267.50726,362
25 Jan 2024263.80267.70260.00263.15263.15596,896
24 Jan 2024261.90265.00258.20262.80262.80725,512
23 Jan 2024274.00275.25258.10262.00262.001,669,875
19 Jan 2024259.05264.65259.00261.85261.851,675,976
18 Jan 2024255.95262.00248.75257.40257.402,483,992
17 Jan 2024257.80258.30255.50256.60256.60605,568
16 Jan 2024261.95263.00257.50259.75259.751,171,006
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...