Kanoria Chemicals Industries

KNRC
🏛️ india →
80.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 87.20 87.20 82.05 82.05 0.0K
09:25 82.27 82.27 82.00 82.00 0.2K
09:30 81.86 81.86 81.86 81.86 0.0K
09:35 81.50 81.50 81.50 81.50 0.0K
09:40 83.00 83.00 83.00 83.00 0.0K
09:50 82.86 82.86 82.86 82.86 0.1K
10:00 82.78 82.78 82.78 82.78 0.1K
10:05 82.78 82.78 82.78 82.78 0.0K
10:30 82.75 82.75 82.75 82.75 0.0K
10:35 82.87 82.87 82.87 82.87 0.0K
10:45 82.89 82.89 82.89 82.89 0.0K
12:40 82.23 82.23 82.23 82.23 0.0K
13:40 82.38 82.38 82.38 82.38 0.0K
13:45 82.49 82.49 82.49 82.49 0.1K
13:55 81.50 81.50 81.43 81.43 0.2K
14:00 81.43 81.43 80.54 80.54 0.1K
14:35 80.55 80.55 80.55 80.55 0.0K
15:00 80.55 80.55 80.55 80.55 0.0K
15:15 80.55 80.55 80.55 80.55 0.1K
15:20 80.55 80.55 80.54 80.54 0.1K
15:25 80.54 80.71 80.54 80.55 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 87.20 87.20 80.54 80.55 0.0M
2025-09-25 82.08 86.77 82.08 86.77 0.0M
2025-09-24 82.47 87.70 81.50 82.62 0.0M
2025-09-23 82.12 83.70 82.00 82.00 0.0M
2025-09-22 82.98 84.12 82.05 82.21 0.0M
2025-09-19 83.31 83.31 82.81 82.98 0.0M
2025-09-18 83.99 84.93 83.00 83.42 0.0M
2025-09-17 83.91 84.89 82.76 83.99 0.0M
2025-09-16 84.25 84.25 82.50 82.76 0.0M
2025-09-15 84.55 85.68 83.02 85.56 0.0M
2025-09-12 84.01 86.24 84.01 84.55 0.0M
2025-09-11 84.30 86.50 84.30 86.43 0.0M
2025-09-10 83.34 86.21 83.33 85.44 0.0M
2025-09-09 84.88 88.00 84.06 85.38 0.0M
2025-09-08 83.39 86.40 83.39 85.55 0.0M
2025-09-05 89.90 96.15 82.50 83.03 0.0M
2025-09-04 83.79 83.85 82.55 82.55 0.0M
2025-09-03 84.25 85.28 83.01 83.79 0.0M
2025-09-02 78.03 84.90 78.03 83.01 0.0M
2025-09-01 81.40 85.09 81.40 84.15 0.0M
2025-08-29 82.50 83.10 81.04 83.10 0.0M
2025-08-28 84.93 84.93 83.00 83.18 0.0M
2025-08-26 84.79 86.11 84.10 85.14 0.0M
2025-08-25 86.32 88.00 85.50 87.65 0.0M
2025-08-22 85.77 85.77 84.00 85.33 0.0M
2025-08-21 86.46 87.23 83.00 86.08 0.0M
2025-08-20 87.10 88.08 86.00 86.46 0.0M
2025-08-19 89.21 89.44 86.15 86.50 0.0M
2025-08-18 89.00 89.80 86.57 87.00 0.0M
2025-08-14 84.89 84.97 84.12 84.38 0.0M
2025-08-13 86.50 86.94 85.60 85.61 0.0M
2025-08-12 85.81 86.72 85.81 86.72 0.0M
2025-08-11 86.05 87.15 86.00 87.15 0.0M
2025-08-08 87.25 88.09 86.70 86.70 0.0M
2025-08-07 87.14 89.95 87.14 88.30 0.0M
2025-08-06 88.06 89.00 88.05 88.24 0.0M
2025-08-05 89.35 92.90 86.37 90.23 0.0M
2025-08-04 90.08 90.08 88.85 89.83 0.0M
2025-08-01 89.33 89.50 89.33 89.50 0.0M
2025-07-31 91.60 91.98 89.26 89.31 0.0M
2025-07-30 91.50 93.10 91.50 91.54 0.0M
2025-07-29 90.00 90.50 89.45 90.00 0.0M
2025-07-28 88.75 89.55 87.00 88.76 0.0M
2025-07-25 90.55 90.90 87.90 89.21 0.0M
2025-07-24 92.37 93.97 90.00 93.97 0.0M
2025-07-23 92.39 98.00 91.66 94.85 0.0M
2025-07-22 86.90 92.40 86.90 92.39 0.0M
2025-07-21 91.02 91.02 89.00 89.71 0.0M
2025-07-18 90.60 93.90 90.60 93.90 0.0M
2025-07-17 90.61 94.99 90.00 90.60 0.0M
2025-07-16 90.19 90.47 90.00 90.14 0.0M
2025-07-15 91.90 92.59 90.00 90.60 0.0M
2025-07-14 92.70 92.70 87.00 91.90 0.0M
2025-07-11 93.50 94.00 92.01 92.59 0.0M
2025-07-10 96.90 96.90 92.65 93.30 0.0M
2025-07-09 91.40 95.00 91.40 93.62 0.0M
2025-07-08 90.70 94.70 88.90 90.32 0.0M
2025-07-07 90.01 97.95 89.10 89.58 0.0M
2025-07-04 93.33 97.70 92.96 94.91 0.0M
2025-07-03 93.45 93.45 92.33 92.33 0.0M
2025-07-02 95.00 95.00 93.45 93.55 0.0M
2025-07-01 97.00 97.00 95.00 95.01 0.0M
2025-06-30 95.97 97.05 92.01 97.04 0.0M
2025-06-27 95.60 96.32 95.50 95.52 0.0M
2025-06-26 97.95 97.95 94.43 95.65 0.0M
2025-06-25 93.49 98.49 93.49 96.38 0.0M
2025-06-24 91.45 94.09 90.00 93.49 0.0M
2025-06-23 90.00 91.94 90.00 91.45 0.0M
2025-06-20 93.75 93.75 93.20 93.20 0.0M
2025-06-19 94.20 94.20 93.31 93.31 0.0M
2025-06-17 95.00 96.18 92.95 93.98 0.0M
2025-06-16 97.00 97.00 93.50 96.18 0.0M
2025-06-13 94.30 98.00 94.30 97.50 0.0M
2025-06-12 100.88 104.15 96.00 96.14 0.0M
2025-06-11 96.48 103.00 94.25 98.98 0.0M
2025-06-10 95.00 98.80 92.56 95.13 0.0M
2025-06-09 94.82 99.99 93.75 96.06 0.0M
2025-06-06 95.00 95.98 94.25 94.73 0.0M
2025-06-05 96.00 96.00 95.00 95.00 0.0M
2025-06-04 94.55 95.10 94.16 94.16 0.0M
2025-06-03 96.51 96.58 91.70 92.80 0.0M
2025-06-02 88.12 99.01 88.12 95.57 0.0M
2025-05-30 94.00 94.96 93.55 93.82 0.0M
2025-05-29 94.37 98.45 94.17 97.32 0.0M
2025-05-28 92.10 97.70 92.10 93.58 0.0M
2025-05-27 95.20 98.97 94.86 98.97 0.0M
2025-05-26 99.00 99.00 95.00 95.97 0.0M
2025-05-23 98.80 98.99 93.92 94.62 0.0M
2025-05-22 89.22 96.00 89.22 94.33 0.0M
2025-05-21 93.99 97.90 93.29 94.67 0.0M
2025-05-20 95.07 98.90 91.00 91.19 0.0M
2025-05-19 95.00 95.07 94.68 95.07 0.0M
2025-05-16 99.40 99.50 93.50 94.85 0.0M
2025-05-15 93.00 93.48 91.43 92.07 0.0M
2025-05-14 92.00 94.90 89.00 91.22 0.0M
2025-05-13 90.00 90.00 85.51 90.00 0.0M
2025-05-12 87.00 90.00 86.99 89.75 0.0M
2025-05-09 81.05 87.75 80.80 83.37 0.0M
2025-05-08 84.01 86.15 80.16 82.88 0.0M
2025-05-07 86.50 89.80 80.01 89.64 0.0M
2025-05-06 86.59 90.00 83.55 83.58 0.0M
2025-05-05 87.83 90.50 86.50 87.02 0.0M
2025-05-02 87.59 90.00 87.05 88.42 0.0M
2025-04-30 88.43 89.00 87.00 87.64 0.0M
2025-04-29 91.25 91.96 89.37 89.85 0.0M
2025-04-28 91.00 94.00 90.00 90.75 0.0M
2025-04-25 94.99 95.38 88.95 91.10 0.0M
2025-04-24 92.19 98.95 92.06 93.54 0.0M
2025-04-23 96.04 96.40 93.24 94.35 0.0M
2025-04-22 92.51 97.73 92.51 94.97 0.0M
2025-04-21 86.85 94.16 86.63 92.98 0.0M
2025-04-17 84.55 89.00 84.55 87.72 0.0M
2025-04-16 84.80 85.90 83.00 85.31 0.0M
2025-04-15 85.95 86.00 84.40 84.72 0.0M
2025-04-11 84.00 84.50 83.30 83.31 0.0M
2025-04-09 78.56 83.39 77.56 82.39 0.0M
2025-04-08 76.15 81.00 75.47 79.18 0.0M
2025-04-07 73.90 75.45 73.90 74.94 0.0M
2025-04-04 80.01 80.50 76.57 77.43 0.0M
2025-04-03 78.97 82.30 78.97 81.63 0.0M
2025-04-02 77.86 81.00 77.60 80.02 0.0M
2025-04-01 75.48 79.89 74.92 78.91 0.0M
2025-03-28 77.28 78.77 73.77 74.51 0.0M
2025-03-27 75.00 80.32 75.00 76.13 0.0M
2025-03-26 83.40 83.75 78.95 79.26 0.0M
2025-03-25 85.00 85.40 82.38 82.87 0.0M
2025-03-24 86.00 87.50 83.50 85.59 0.0M
2025-03-21 85.49 87.72 84.80 86.03 0.0M
2025-03-20 84.34 91.30 83.01 84.57 0.1M
2025-03-19 82.50 84.19 82.43 83.06 0.0M
2025-03-18 78.26 82.80 75.00 81.73 0.0M
2025-03-17 79.40 80.06 76.78 78.15 0.0M
2025-03-13 79.55 80.06 77.51 78.30 0.1M
2025-03-12 80.69 80.69 78.50 78.50 0.0M
2025-03-11 75.50 82.21 75.50 79.22 0.0M
2025-03-10 95.00 95.00 81.00 81.98 0.0M
2025-03-07 83.12 86.37 82.30 85.65 0.0M
2025-03-06 85.30 86.05 82.00 84.11 0.0M
2025-03-05 79.17 85.29 78.28 84.87 0.0M
2025-03-04 76.00 80.00 75.22 77.62 0.0M
2025-03-03 79.23 79.70 75.33 76.26 0.0M
2025-02-28 83.75 84.05 77.00 79.80 0.0M
2025-02-27 89.20 89.20 85.45 85.75 0.0M
2025-02-25 88.85 90.40 87.85 89.20 0.0M
2025-02-24 91.30 91.40 88.85 89.75 0.0M
2025-02-21 95.70 95.70 93.60 93.60 0.0M
2025-02-20 91.25 94.80 91.25 93.85 0.0M
2025-02-19 86.55 93.35 86.45 90.95 0.0M
2025-02-18 85.60 86.65 84.50 85.60 0.0M
2025-02-17 84.70 90.15 80.10 85.85 0.0M
2025-02-14 98.00 98.00 91.00 91.65 0.0M
2025-02-13 100.00 102.00 98.50 98.65 0.0M
2025-02-12 98.00 102.90 93.60 99.05 0.0M
2025-02-11 103.10 103.10 95.50 98.95 0.0M
2025-02-10 101.05 102.60 101.00 102.60 0.0M
2025-02-07 104.75 105.25 103.85 104.05 0.0M
2025-02-06 105.25 106.10 103.90 104.65 0.0M
2025-02-05 107.10 108.30 104.85 105.15 0.0M
2025-02-04 104.90 108.00 103.35 107.10 0.0M
2025-02-03 104.70 105.05 103.85 104.05 0.0M
2025-02-01 106.25 109.05 105.15 105.60 0.0M
2025-01-31 104.20 107.10 104.20 105.05 0.0M
2025-01-30 105.90 106.40 103.85 106.40 0.0M
2025-01-29 105.00 107.10 105.00 105.90 0.0M
2025-01-28 105.20 105.20 101.00 103.20 0.0M
2025-01-27 106.55 106.55 101.35 105.00 0.0M
2025-01-24 110.75 111.40 106.35 107.10 0.0M
2025-01-23 111.05 114.90 111.00 112.00 0.0M
2025-01-22 114.00 114.00 109.85 111.20 0.0M
2025-01-21 112.70 117.00 109.90 114.40 0.0M
2025-01-20 110.40 111.25 110.40 111.00 0.0M
2025-01-17 110.75 111.00 108.90 109.10 0.0M
2025-01-16 108.95 111.90 108.95 110.75 0.0M
2025-01-15 109.05 110.70 105.80 106.45 0.0M
2025-01-14 106.00 108.50 106.00 108.15 0.0M
2025-01-13 108.85 110.05 104.00 104.60 0.0M
2025-01-10 119.50 119.50 110.45 111.05 0.0M
2025-01-09 113.20 119.10 113.20 115.20 0.0M
2025-01-08 111.55 112.00 111.05 111.20 0.0M
2025-01-07 113.00 113.35 110.00 112.55 0.0M
2025-01-06 114.40 114.40 110.85 111.70 0.0M
2025-01-03 116.25 119.00 115.50 116.15 0.0M
2025-01-02 119.95 119.95 115.00 115.00 0.0M
2025-01-01 114.05 118.50 112.35 117.35 0.0M