tiprankstipranks
Trending News
More News >
Kanoria Chemicals & Industries Ltd (IN:KANORICHEM)
:KANORICHEM
India Market
Advertisement

Kanoria Chemicals & Industries Ltd (KANORICHEM) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
80.20
85.70
80.20
81.99
81.99
+1.33%
511
0.24
Oct 16, 2025
80.75
82.81
80.16
80.91
80.91
+0.35%
367
0.17
Oct 15, 2025
80.36
80.63
80.36
80.63
80.63
+0.83%
107
0.05
Oct 14, 2025
81.36
81.36
79.97
79.97
79.97
-0.51%
201
0.09
Oct 13, 2025
82.00
83.19
77.00
80.38
80.38
-1.76%
21,247
11.42
Oct 10, 2025
85.00
85.00
80.00
81.82
81.82
-0.99%
1,057
0.57
Oct 09, 2025
77.66
82.79
77.50
82.64
82.64
+6.48%
2,845
1.53
Oct 08, 2025
79.88
79.88
77.61
77.61
77.61
-0.33%
646
0.33
Oct 07, 2025
76.00
82.90
76.00
77.87
77.87
-3.75%
306
0.16
Oct 06, 2025
79.98
83.00
75.23
80.90
80.90
-0.61%
1,931
1.00
Oct 03, 2025
84.69
84.69
79.25
81.40
81.40
+2.02%
509
0.26
Oct 01, 2025
81.00
81.00
78.00
79.79
79.79
-0.92%
1,130
0.59
Sep 30, 2025
81.05
82.00
80.50
80.53
80.53
-0.65%
423
0.22
Sep 29, 2025
81.68
81.68
80.94
81.06
81.06
+0.63%
139
0.07
Sep 26, 2025
87.20
87.20
80.54
80.55
80.55
-7.17%
1,070
0.55
Sep 25, 2025
82.08
86.77
82.08
86.77
86.77
+5.02%
72
0.04
Sep 24, 2025
82.47
87.70
81.50
82.62
82.62
+0.76%
31,206
21.21
Sep 23, 2025
82.12
83.70
82.00
82.00
82.00
-0.26%
192
0.13
Sep 22, 2025
82.98
84.12
82.05
82.21
82.21
-0.93%
711
0.46
Sep 19, 2025
83.31
83.31
82.81
82.98
82.98
-0.53%
57
0.04
Sep 18, 2025
83.99
84.93
83.00
83.42
83.42
-0.68%
550
0.36
Sep 17, 2025
83.91
84.89
82.76
83.99
83.99
+1.49%
1,227
0.81
Sep 16, 2025
84.25
84.25
82.50
82.76
82.76
-3.27%
3,433
2.32
Sep 15, 2025
84.55
85.68
83.02
85.56
85.56
+1.19%
1,476
1.01
Sep 12, 2025
84.01
86.24
84.01
84.55
84.55
-2.18%
1,466
0.98
Sep 11, 2025
84.30
86.50
84.30
86.43
86.43
+1.16%
3,480
2.37
Sep 10, 2025
83.34
86.21
83.33
85.44
85.44
+0.07%
650
0.42
Sep 09, 2025
84.88
88.00
84.06
85.38
85.38
-0.20%
2,372
1.55
Sep 08, 2025
83.39
86.40
83.39
85.55
85.55
+3.04%
637
0.41
Sep 05, 2025
89.90
96.15
82.50
83.03
83.03
+0.58%
473
0.31
Sep 04, 2025
83.79
83.85
82.55
82.55
82.55
-1.48%
1,830
1.20
Sep 03, 2025
84.25
85.28
83.01
83.79
83.79
+0.94%
1,311
0.87
Sep 02, 2025
78.03
84.90
78.03
83.01
83.01
-1.35%
1,203
0.79
Sep 01, 2025
81.40
85.09
81.40
84.15
84.15
+1.26%
1,649
1.02
Aug 29, 2025
82.50
83.10
81.04
83.10
83.10
-0.10%
2,051
1.28
Aug 28, 2025
84.93
84.93
83.00
83.18
83.18
-2.30%
1,046
0.61
Aug 26, 2025
84.79
86.11
84.10
85.14
85.14
-2.86%
385
0.22
Aug 25, 2025
86.32
88.00
85.50
87.65
87.65
+2.72%
2,260
1.32
Aug 22, 2025
85.77
85.77
84.00
85.33
85.33
-0.87%
660
0.38
Aug 21, 2025
86.46
87.23
83.00
86.08
86.08
-0.44%
2,297
1.34
Aug 20, 2025
87.10
88.08
86.00
86.46
86.46
-0.05%
415
0.24
Aug 19, 2025
89.21
89.44
86.15
86.50
86.50
-0.57%
2,768
1.57
Aug 18, 2025
89.00
89.80
86.57
87.00
87.00
+3.11%
2,396
1.35
Aug 14, 2025
84.89
84.97
84.12
84.38
84.38
-1.44%
538
0.31
Aug 13, 2025
86.50
86.94
85.60
85.61
85.61
-1.28%
1,076
0.59
Aug 12, 2025
85.81
86.72
85.81
86.72
86.72
-0.49%
49
0.03
Aug 11, 2025
86.05
87.15
86.00
87.15
87.15
+0.52%
123
0.07
Aug 08, 2025
87.25
88.09
86.70
86.70
86.70
-1.81%
1,221
0.65
Aug 07, 2025
87.14
89.95
87.14
88.30
88.30
+0.07%
1,604
0.85
Aug 06, 2025
88.06
89.00
88.05
88.24
88.24
-2.21%
2,298
1.10
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis