KNR Constructions Limited (KNRCON.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:54PM IST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 305.00 | 330.50 | 296.10 | 318.20 | 318.20 | 682,174 |
| 30 May 2024 | 289.95 | 309.65 | 288.40 | 302.55 | 302.55 | 1,519,804 |
| 29 May 2024 | 278.00 | 286.00 | 277.55 | 280.00 | 280.00 | 82,666 |
| 28 May 2024 | 268.10 | 281.35 | 267.05 | 278.05 | 278.05 | 242,565 |
| 27 May 2024 | 275.85 | 275.85 | 268.65 | 269.85 | 269.85 | 24,064 |
| 24 May 2024 | 275.85 | 276.90 | 270.70 | 271.80 | 271.80 | 19,085 |
| 23 May 2024 | 277.00 | 278.45 | 271.45 | 274.60 | 274.60 | 33,696 |
| 22 May 2024 | 264.35 | 277.40 | 260.05 | 275.85 | 275.85 | 252,418 |
| 21 May 2024 | 258.05 | 263.90 | 255.10 | 262.10 | 262.10 | 30,819 |
| 17 May 2024 | 257.95 | 258.40 | 255.80 | 257.65 | 257.65 | 11,925 |
| 16 May 2024 | 257.95 | 257.95 | 252.95 | 255.05 | 255.05 | 19,833 |
| 15 May 2024 | 256.65 | 256.65 | 252.20 | 252.95 | 252.95 | 18,092 |
| 14 May 2024 | 250.45 | 255.85 | 245.00 | 254.70 | 254.70 | 13,480 |
| 13 May 2024 | 249.75 | 249.75 | 242.15 | 245.65 | 245.65 | 31,828 |
| 10 May 2024 | 249.95 | 249.95 | 241.00 | 246.85 | 246.85 | 25,571 |
| 09 May 2024 | 247.00 | 249.15 | 245.30 | 247.35 | 247.35 | 46,943 |
| 08 May 2024 | 248.90 | 252.25 | 245.85 | 246.60 | 246.60 | 49,002 |
| 07 May 2024 | 257.00 | 257.00 | 248.00 | 248.75 | 248.75 | 23,349 |
| 06 May 2024 | 263.10 | 264.00 | 256.45 | 257.60 | 257.60 | 42,614 |
| 03 May 2024 | 270.60 | 270.60 | 262.55 | 263.10 | 263.10 | 35,003 |
| 02 May 2024 | 266.95 | 271.00 | 265.00 | 267.25 | 267.25 | 26,780 |
| 30 Apr 2024 | 269.55 | 272.05 | 264.70 | 265.60 | 265.60 | 43,120 |
| 29 Apr 2024 | 268.85 | 275.30 | 268.00 | 269.05 | 269.05 | 54,050 |
| 26 Apr 2024 | 263.85 | 269.40 | 261.35 | 266.55 | 266.55 | 135,858 |
| 25 Apr 2024 | 263.95 | 264.20 | 260.35 | 262.30 | 262.30 | 16,502 |
| 24 Apr 2024 | 263.05 | 264.10 | 261.00 | 261.45 | 261.45 | 44,660 |
| 23 Apr 2024 | 263.45 | 265.45 | 261.00 | 261.95 | 261.95 | 35,563 |
| 22 Apr 2024 | 259.40 | 264.80 | 258.25 | 261.55 | 261.55 | 57,041 |
| 19 Apr 2024 | 256.80 | 258.50 | 253.20 | 255.95 | 255.95 | 22,059 |
| 18 Apr 2024 | 263.30 | 265.45 | 259.35 | 261.05 | 261.05 | 27,821 |
| 16 Apr 2024 | 252.15 | 262.90 | 252.15 | 261.10 | 261.10 | 39,847 |
| 15 Apr 2024 | 257.50 | 261.00 | 251.75 | 256.15 | 256.15 | 35,798 |
| 12 Apr 2024 | 262.80 | 266.75 | 261.50 | 263.00 | 263.00 | 58,351 |
| 10 Apr 2024 | 269.75 | 269.75 | 264.40 | 265.55 | 265.55 | 57,159 |
| 09 Apr 2024 | 267.00 | 269.40 | 264.00 | 266.35 | 266.35 | 84,605 |
| 08 Apr 2024 | 260.25 | 268.30 | 258.70 | 265.25 | 265.25 | 124,290 |
| 05 Apr 2024 | 260.30 | 261.30 | 257.80 | 258.45 | 258.45 | 36,414 |
| 04 Apr 2024 | 262.80 | 262.90 | 258.25 | 260.75 | 260.75 | 23,043 |
| 03 Apr 2024 | 261.60 | 262.55 | 258.30 | 258.95 | 258.95 | 61,394 |
| 02 Apr 2024 | 257.65 | 267.15 | 253.90 | 261.65 | 261.65 | 121,047 |
| 01 Apr 2024 | 248.50 | 255.40 | 248.50 | 254.35 | 254.35 | 22,935 |
| 28 Mar 2024 | 248.45 | 252.85 | 244.40 | 246.20 | 246.20 | 122,425 |
| 27 Mar 2024 | 251.60 | 255.75 | 246.05 | 247.60 | 247.60 | 68,346 |
| 26 Mar 2024 | 254.75 | 256.90 | 249.35 | 251.20 | 251.20 | 92,788 |
| 22 Mar 2024 | 255.95 | 259.65 | 254.00 | 255.30 | 255.30 | 39,488 |
| 21 Mar 2024 | 254.75 | 257.50 | 250.65 | 255.35 | 255.35 | 33,888 |
| 20 Mar 2024 | 244.55 | 251.55 | 240.45 | 250.20 | 250.20 | 49,060 |
| 19 Mar 2024 | 238.15 | 241.85 | 237.50 | 239.75 | 239.75 | 71,995 |
| 18 Mar 2024 | 241.15 | 245.90 | 237.10 | 238.60 | 238.60 | 100,248 |
| 15 Mar 2024 | 244.90 | 247.75 | 236.70 | 240.45 | 240.45 | 40,467 |
| 14 Mar 2024 | 245.00 | 249.05 | 241.20 | 244.80 | 244.80 | 171,969 |
| 13 Mar 2024 | 272.35 | 272.35 | 241.60 | 245.90 | 245.90 | 76,500 |
| 12 Mar 2024 | 273.40 | 273.60 | 260.60 | 263.90 | 263.90 | 120,293 |
| 11 Mar 2024 | 277.45 | 280.60 | 272.80 | 273.60 | 273.60 | 69,046 |
| 07 Mar 2024 | 274.95 | 280.90 | 272.00 | 277.15 | 277.15 | 76,621 |
| 06 Mar 2024 | 282.25 | 282.25 | 269.75 | 271.45 | 271.45 | 55,189 |
| 05 Mar 2024 | 285.30 | 285.30 | 276.30 | 281.10 | 281.10 | 24,327 |
| 04 Mar 2024 | 270.15 | 284.40 | 270.15 | 281.80 | 281.80 | 81,313 |
| 01 Mar 2024 | 269.80 | 275.00 | 269.80 | 272.30 | 272.30 | 24,177 |
| 29 Feb 2024 | 276.50 | 276.50 | 266.60 | 267.85 | 267.85 | 90,941 |
| 28 Feb 2024 | 282.55 | 291.00 | 272.35 | 275.45 | 275.45 | 261,252 |
| 27 Feb 2024 | 266.25 | 281.90 | 266.25 | 281.15 | 281.15 | 80,708 |
| 26 Feb 2024 | 265.15 | 269.55 | 265.10 | 267.05 | 267.05 | 70,193 |
| 23 Feb 2024 | 264.00 | 267.15 | 263.30 | 265.65 | 265.65 | 23,749 |
| 22 Feb 2024 | 266.35 | 269.40 | 260.50 | 263.35 | 263.35 | 27,351 |
| 21 Feb 2024 | 273.65 | 273.65 | 264.15 | 266.30 | 266.30 | 68,052 |
| 20 Feb 2024 | 277.10 | 279.10 | 268.95 | 270.80 | 270.80 | 33,092 |
| 19 Feb 2024 | 271.00 | 282.95 | 270.25 | 275.55 | 275.55 | 98,852 |
| 16 Feb 2024 | 271.20 | 273.20 | 269.70 | 270.15 | 270.15 | 17,287 |
| 15 Feb 2024 | 273.10 | 274.40 | 268.80 | 271.05 | 271.05 | 46,618 |
| 14 Feb 2024 | 258.05 | 274.85 | 257.60 | 270.75 | 270.75 | 84,074 |
| 13 Feb 2024 | 260.15 | 264.00 | 254.00 | 259.95 | 259.95 | 111,350 |
| 12 Feb 2024 | 273.30 | 273.85 | 260.50 | 262.60 | 262.60 | 38,773 |
| 09 Feb 2024 | 283.00 | 283.00 | 269.15 | 271.95 | 271.95 | 222,066 |
| 08 Feb 2024 | 287.95 | 291.35 | 278.05 | 285.40 | 285.40 | 141,527 |
| 07 Feb 2024 | 287.15 | 292.00 | 283.10 | 284.75 | 284.75 | 109,456 |
| 06 Feb 2024 | 284.90 | 289.50 | 283.05 | 287.00 | 287.00 | 101,987 |
| 05 Feb 2024 | 285.35 | 288.80 | 281.45 | 283.30 | 283.30 | 43,809 |
| 02 Feb 2024 | 276.40 | 288.00 | 276.30 | 283.05 | 283.05 | 303,436 |
| 01 Feb 2024 | 279.75 | 280.90 | 272.95 | 276.25 | 276.25 | 54,155 |
| 31 Jan 2024 | 273.85 | 278.00 | 271.45 | 276.55 | 276.55 | 48,138 |
| 30 Jan 2024 | 268.45 | 273.85 | 267.45 | 270.70 | 270.70 | 160,854 |
| 29 Jan 2024 | 268.25 | 269.50 | 265.00 | 267.75 | 267.75 | 105,463 |
| 25 Jan 2024 | 263.05 | 267.80 | 260.00 | 263.55 | 263.55 | 47,860 |
| 24 Jan 2024 | 261.70 | 264.75 | 258.40 | 262.80 | 262.80 | 25,320 |
| 23 Jan 2024 | 274.75 | 275.00 | 258.00 | 261.70 | 261.70 | 162,145 |
| 19 Jan 2024 | 259.40 | 264.40 | 259.40 | 261.65 | 261.65 | 101,724 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 257.35 | 258.25 | 255.45 | 256.45 | 256.45 | 58,210 |
| 16 Jan 2024 | 259.15 | 263.00 | 257.30 | 259.95 | 259.95 | 52,622 |
| 15 Jan 2024 | 263.85 | 263.85 | 259.00 | 260.80 | 260.80 | 32,897 |
| 12 Jan 2024 | 263.05 | 265.00 | 260.35 | 261.80 | 261.80 | 74,968 |
| 11 Jan 2024 | 262.10 | 263.85 | 259.00 | 262.80 | 262.80 | 1,087,095 |
| 10 Jan 2024 | 259.95 | 261.70 | 255.95 | 260.20 | 260.20 | 29,213 |
| 09 Jan 2024 | 260.10 | 264.95 | 258.45 | 259.10 | 259.10 | 53,394 |
| 08 Jan 2024 | 266.15 | 266.15 | 259.50 | 259.95 | 259.95 | 57,654 |
| 05 Jan 2024 | 261.85 | 267.15 | 260.00 | 265.30 | 265.30 | 140,555 |
| 04 Jan 2024 | 260.15 | 264.35 | 258.50 | 259.65 | 259.65 | 96,071 |
| 03 Jan 2024 | 263.00 | 264.50 | 258.35 | 259.70 | 259.70 | 66,805 |
| 02 Jan 2024 | 260.10 | 264.00 | 257.35 | 262.05 | 262.05 | 72,537 |
| *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.