tiprankstipranks
Trending News
More News >
KNR Constructions Limited (IN:KNRCON)
:KNRCON
India Market
Advertisement

KNR Constructions Limited (KNRCON) 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
Jul 28, 2025
217.20
217.25
212.15
213.15
213.15
-1.86%
75,811
0.64
Jul 25, 2025
221.05
222.90
216.05
217.20
217.20
-2.91%
43,940
0.37
Jul 24, 2025
224.45
225.50
220.25
223.70
223.70
-0.49%
158,069
1.32
Jul 23, 2025
226.95
227.00
223.75
224.80
224.80
-0.44%
46,445
0.38
Jul 22, 2025
224.00
227.95
222.35
225.80
225.80
+0.85%
161,655
1.34
Jul 21, 2025
223.95
224.50
221.05
223.90
223.90
+0.02%
47,731
0.40
Jul 18, 2025
224.30
226.00
219.75
223.85
223.85
+0.29%
36,273
0.30
Jul 17, 2025
221.95
224.60
221.55
223.20
223.20
+0.36%
88,355
0.73
Jul 16, 2025
219.90
224.25
218.85
222.40
222.40
+1.51%
59,332
0.49
Jul 15, 2025
220.55
220.55
218.30
219.10
219.10
+0.11%
21,347
0.18
Jul 14, 2025
216.65
220.00
214.05
218.85
218.85
+1.37%
101,547
0.84
Jul 11, 2025
218.75
220.00
213.60
215.90
215.90
-1.30%
83,681
0.70
Jul 10, 2025
220.90
221.20
218.40
218.75
218.75
-0.11%
31,948
0.27
Jul 09, 2025
218.75
221.70
218.75
219.00
219.00
+0.02%
52,826
0.43
Jul 08, 2025
222.45
222.45
217.50
218.95
218.95
-1.11%
56,075
0.46
Jul 07, 2025
223.70
223.80
220.00
221.40
221.40
-1.12%
30,155
0.24
Jul 04, 2025
223.65
225.85
221.30
223.90
223.90
+0.20%
193,963
1.60
Jul 03, 2025
217.90
224.15
216.85
223.45
223.45
+2.01%
165,312
1.39
Jul 02, 2025
221.85
221.85
217.35
219.05
219.05
-0.23%
37,992
0.31
Jul 01, 2025
221.05
226.25
219.20
219.55
219.55
-1.39%
71,579
0.58
Jun 30, 2025
225.25
225.25
221.05
222.65
222.65
-0.51%
116,031
0.95
Jun 27, 2025
228.35
228.35
222.55
223.80
223.80
-1.17%
196,355
1.62
Jun 26, 2025
234.30
245.00
224.00
226.45
226.45
-1.91%
1,694,574
17.57
Jun 25, 2025
212.35
235.85
212.35
230.85
230.85
+8.76%
429,709
4.65
Jun 24, 2025
214.40
215.25
211.30
212.25
212.25
+1.60%
32,080
0.34
Jun 23, 2025
206.05
210.30
206.05
208.90
208.90
-1.25%
50,758
0.51
Jun 20, 2025
208.00
212.70
207.00
211.55
211.55
+1.41%
49,385
0.49
Jun 19, 2025
210.50
212.85
206.50
208.60
208.60
-1.70%
30,431
0.30
Jun 18, 2025
212.80
214.05
208.80
212.20
212.20
+0.90%
30,246
0.30
Jun 17, 2025
211.90
215.75
210.00
210.30
210.30
-1.20%
29,228
0.29
Jun 16, 2025
214.30
216.05
210.45
212.85
212.85
-1.41%
83,734
0.83
Jun 13, 2025
210.00
217.75
210.00
215.90
215.90
-0.07%
39,971
0.39
Jun 12, 2025
220.35
223.15
215.30
216.05
216.05
-2.08%
44,057
0.43
Jun 11, 2025
217.50
225.20
217.50
220.65
220.65
+0.14%
137,651
1.34
Jun 10, 2025
218.95
221.35
213.70
220.35
220.35
+1.78%
68,925
0.66
Jun 09, 2025
214.90
217.20
212.00
216.50
216.50
+2.56%
61,039
0.59
Jun 06, 2025
209.65
214.75
209.00
211.10
211.10
+0.76%
149,463
1.45
Jun 05, 2025
210.40
210.40
207.75
209.50
209.50
+0.36%
166,268
1.65
Jun 04, 2025
209.45
209.90
206.60
208.75
208.75
+0.70%
144,993
1.46
Jun 03, 2025
208.30
214.95
206.85
207.30
207.30
-0.36%
66,268
0.67
Jun 02, 2025
210.35
211.80
207.30
208.05
208.05
-1.35%
168,783
1.73
May 30, 2025
209.95
215.40
207.10
210.90
210.90
-4.48%
186,105
1.94
May 29, 2025
221.90
222.65
219.70
220.80
220.80
+0.27%
135,394
1.43
May 28, 2025
224.95
224.95
219.85
220.20
220.20
-0.54%
140,621
1.50
May 27, 2025
224.35
225.30
221.00
221.40
221.40
-0.98%
50,314
0.53
May 26, 2025
222.85
227.00
222.20
223.60
223.60
-0.51%
64,152
0.67
May 23, 2025
221.20
226.90
219.05
224.75
224.75
-2.52%
357,456
3.80
May 22, 2025
232.05
235.30
226.95
230.55
230.55
-1.83%
91,711
0.98
May 21, 2025
234.40
235.35
229.10
234.85
234.85
+0.92%
48,757
0.52
May 20, 2025
241.75
241.75
231.90
232.70
232.70
-2.37%
137,371
1.48
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