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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 162.90 177.00 153.50 159.45 0.1M
2022-12-29 137.00 150.40 137.00 150.40 0.0M
2022-12-28 121.90 128.00 121.80 125.35 0.0M
2022-12-27 128.20 131.15 123.25 124.70 0.0M
2022-12-26 120.10 125.00 119.50 122.65 0.0M
2022-12-23 121.95 121.95 115.90 120.05 0.0M
2022-12-22 127.50 127.50 122.60 126.20 0.0M
2022-12-21 132.05 132.05 127.80 128.05 0.0M
2022-12-20 127.85 135.05 127.85 131.95 0.0M
2022-12-19 131.50 131.50 128.95 131.00 0.0M
2022-12-16 131.85 135.25 131.30 132.15 0.0M
2022-12-15 131.65 134.30 131.65 134.30 0.0M
2022-12-14 138.05 139.80 132.75 132.80 0.0M
2022-12-13 130.20 137.60 130.20 134.50 0.0M
2022-12-12 131.15 131.55 131.15 131.45 0.0M
2022-12-09 132.55 134.90 130.95 130.95 0.0M
2022-12-08 137.00 137.00 132.30 133.50 0.0M
2022-12-07 135.80 135.80 133.00 134.75 0.0M
2022-12-06 137.60 137.60 134.35 136.00 0.1M
2022-12-05 133.50 141.00 133.50 137.70 0.0M
2022-12-02 130.90 131.65 129.35 131.05 0.0M
2022-12-01 130.30 132.70 127.30 129.95 0.0M
2022-11-30 131.85 133.85 131.20 132.25 0.0M
2022-11-29 128.00 144.40 126.05 135.30 0.0M
2022-11-28 133.90 136.20 133.10 135.10 0.0M
2022-11-25 140.50 141.35 130.80 133.85 0.0M
2022-11-24 135.35 135.35 132.10 132.85 0.0M
2022-11-23 136.15 137.75 131.60 133.15 0.0M
2022-11-22 131.95 138.00 131.95 137.95 0.0M
2022-11-21 135.75 137.20 131.85 135.55 0.0M
2022-11-18 135.00 138.25 130.00 134.40 0.0M
2022-11-17 136.05 137.10 132.65 133.70 0.0M
2022-11-16 138.40 139.00 133.35 134.75 0.0M
2022-11-15 137.95 139.90 135.55 137.50 0.0M
2022-11-14 139.90 139.90 132.30 134.15 0.0M
2022-11-11 149.90 154.10 134.95 137.10 0.0M
2022-11-10 145.85 146.95 142.25 146.25 0.0M
2022-11-09 148.75 149.00 146.10 148.45 0.0M
2022-11-07 149.80 149.80 149.35 149.45 0.0M
2022-11-04 150.10 150.60 147.85 149.00 0.0M
2022-11-03 150.05 152.10 149.30 150.10 0.0M
2022-11-02 145.10 152.00 145.10 150.10 0.0M
2022-11-01 151.00 151.75 146.35 149.00 0.0M
2022-10-31 159.80 159.80 142.00 152.00 0.0M
2022-10-28 150.50 154.95 148.05 151.00 0.0M
2022-10-27 146.75 150.00 146.15 150.00 0.0M
2022-10-25 155.55 158.00 146.00 147.15 0.0M
2022-10-24 146.40 155.90 145.00 152.40 0.0M
2022-10-21 145.05 145.05 139.95 142.10 0.0M
2022-10-20 145.05 150.95 140.50 144.00 0.0M
2022-10-19 145.45 145.50 142.75 143.05 0.0M
2022-10-18 147.15 149.25 146.90 147.45 0.0M
2022-10-17 143.65 151.50 141.60 145.00 0.0M
2022-10-14 145.85 146.50 141.35 141.35 0.0M
2022-10-13 137.30 147.10 130.00 145.60 0.0M
2022-10-12 142.90 143.70 140.30 141.15 0.0M
2022-10-11 148.40 148.40 140.60 142.25 0.0M
2022-10-10 146.40 150.20 146.00 147.05 0.0M
2022-10-07 150.05 150.05 143.95 148.00 0.0M
2022-10-06 153.00 153.00 147.00 148.65 0.0M
2022-10-04 146.70 146.70 136.60 145.35 0.0M
2022-10-03 146.55 149.60 144.30 144.30 0.0M
2022-09-30 144.00 144.00 137.60 143.10 0.0M
2022-09-29 143.85 146.35 137.70 139.10 0.0M
2022-09-28 145.00 146.00 140.10 141.30 0.0M
2022-09-27 141.25 147.00 139.00 146.15 0.0M
2022-09-26 145.30 145.30 135.10 138.75 0.0M
2022-09-23 154.00 154.00 146.00 148.50 0.0M
2022-09-22 144.10 151.20 144.10 148.55 0.0M
2022-09-21 150.10 151.05 145.10 146.20 0.0M
2022-09-20 148.00 154.75 148.00 149.30 0.0M
2022-09-19 150.25 154.45 147.05 149.95 0.0M
2022-09-16 155.30 156.50 150.40 150.80 0.0M
2022-09-15 158.30 160.85 154.55 154.90 0.0M
2022-09-14 155.05 160.00 153.25 157.75 0.0M
2022-09-13 156.90 160.70 151.20 158.95 0.0M
2022-09-12 154.05 159.85 147.25 159.30 0.0M
2022-09-09 154.00 163.15 154.00 156.55 0.0M
2022-09-08 169.00 173.70 158.45 160.00 0.0M
2022-09-07 155.00 165.85 155.00 163.00 0.0M
2022-09-06 164.30 166.45 160.90 163.20 0.0M
2022-09-05 157.55 167.05 156.90 161.85 0.0M
2022-09-02 164.80 168.40 155.05 158.75 0.0M
2022-09-01 147.55 158.65 147.55 158.65 0.0M
2022-08-30 146.45 146.45 142.85 144.25 0.0M
2022-08-29 140.00 157.90 140.00 146.50 0.0M
2022-08-26 147.90 158.80 144.90 150.50 0.0M
2022-08-25 132.10 144.40 130.10 144.40 0.0M
2022-08-24 129.20 131.35 128.05 131.30 0.0M
2022-08-23 128.40 130.70 127.25 129.85 0.0M
2022-08-22 125.65 132.95 125.65 126.60 0.0M
2022-08-19 135.00 135.00 127.05 128.35 0.0M
2022-08-18 136.00 136.00 130.00 133.50 0.0M
2022-08-17 131.95 136.20 129.80 129.90 0.0M
2022-08-16 128.65 128.90 128.05 128.75 0.0M
2022-08-12 127.40 131.20 127.25 129.00 0.0M
2022-08-11 128.65 132.45 128.65 129.80 0.0M
2022-08-10 141.90 141.90 128.60 128.65 0.0M
2022-08-08 128.00 132.00 127.65 129.05 0.0M
2022-08-05 140.00 140.00 129.00 133.45 0.0M
2022-08-04 132.35 132.70 130.95 132.70 0.0M
2022-08-03 131.95 135.00 126.30 126.40 0.0M
2022-08-02 132.60 134.85 131.50 131.95 0.0M
2022-08-01 137.85 140.00 136.30 136.40 0.0M
2022-07-29 139.95 141.75 137.00 137.80 0.0M
2022-07-28 132.00 143.35 132.00 136.95 0.0M
2022-07-27 143.70 143.70 135.35 137.25 0.0M
2022-07-26 143.85 145.00 141.10 141.80 0.0M
2022-07-25 134.50 141.60 131.30 141.60 0.0M
2022-07-22 144.25 145.00 132.15 134.90 0.0M
2022-07-21 138.90 139.10 135.00 139.10 0.0M
2022-07-20 132.00 132.50 122.50 132.50 0.0M
2022-07-19 120.65 126.20 120.65 126.20 0.0M
2022-07-18 121.20 122.05 120.05 120.20 0.0M
2022-07-15 123.50 124.15 120.00 120.00 0.0M
2022-07-14 123.70 124.20 119.70 123.15 0.0M
2022-07-13 125.75 126.20 125.45 125.45 0.0M
2022-07-12 122.25 126.10 121.85 125.15 0.0M
2022-07-11 122.05 124.45 119.25 123.60 0.0M
2022-07-08 122.45 122.75 120.00 121.35 0.0M
2022-07-07 120.40 123.35 118.00 122.55 0.0M
2022-07-06 121.65 122.40 118.55 119.60 0.0M
2022-07-05 114.15 117.50 114.15 116.90 0.0M
2022-07-04 112.25 116.40 109.25 111.95 0.0M
2022-07-01 113.70 114.95 113.65 114.50 0.0M
2022-06-30 112.50 115.10 112.50 115.10 0.0M
2022-06-29 109.75 111.65 109.75 111.25 0.0M
2022-06-28 110.15 114.45 109.60 111.35 0.0M
2022-06-27 112.40 112.40 109.00 109.00 0.0M
2022-06-24 109.25 110.70 109.20 109.20 0.0M
2022-06-23 109.45 110.55 108.50 110.50 0.0M
2022-06-22 109.10 109.10 104.25 107.70 0.0M
2022-06-21 108.00 108.95 107.50 108.95 0.0M
2022-06-20 106.30 106.30 103.00 103.80 0.0M
2022-06-17 108.20 110.00 108.05 108.05 0.0M
2022-06-16 114.25 114.25 109.20 109.50 0.0M
2022-06-15 112.40 114.35 112.40 114.25 0.0M
2022-06-14 112.35 115.70 112.00 114.40 0.0M
2022-06-13 113.55 114.10 109.85 111.20 0.0M
2022-06-10 120.00 120.00 114.50 115.60 0.0M
2022-06-09 112.70 119.00 110.20 118.10 0.0M
2022-06-08 115.10 115.85 112.50 113.65 0.0M
2022-06-07 119.20 119.25 117.00 117.25 0.0M
2022-06-06 122.10 125.05 121.55 123.15 0.0M
2022-06-03 132.80 132.80 127.55 127.55 0.0M
2022-06-02 138.35 139.15 133.50 134.25 0.0M
2022-06-01 136.50 138.00 130.80 137.25 0.0M
2022-05-31 131.55 131.60 128.85 131.60 0.0M
2022-05-30 125.35 125.35 120.80 125.35 0.0M
2022-05-27 119.00 119.40 119.00 119.40 0.0M
2022-05-26 109.75 117.95 108.15 113.75 0.0M
2022-05-25 113.65 114.05 111.05 112.65 0.0M
2022-05-24 118.80 118.80 114.60 116.85 0.0M
2022-05-23 122.25 124.90 120.35 120.60 0.0M
2022-05-20 130.30 131.95 121.60 122.25 0.0M
2022-05-19 115.80 127.30 113.25 125.95 0.0M
2022-05-18 108.00 115.75 108.00 115.75 0.0M
2022-05-17 106.45 107.45 103.05 105.25 0.0M
2022-05-16 103.00 106.30 103.00 103.00 0.0M
2022-05-13 101.35 104.30 99.20 101.40 0.0M
2022-05-12 102.60 105.15 100.25 100.45 0.0M
2022-05-11 107.95 111.00 100.95 103.85 0.0M
2022-05-10 113.80 114.10 108.40 109.80 0.0M
2022-05-09 120.10 120.10 112.40 114.35 0.0M
2022-05-06 110.00 122.00 110.00 120.10 0.0M
2022-05-05 120.85 122.35 117.80 118.00 0.0M
2022-05-04 126.50 126.50 117.85 119.00 0.0M
2022-05-02 127.35 127.35 122.00 122.20 0.0M
2022-04-29 126.50 129.35 125.00 125.05 0.0M
2022-04-28 126.60 134.90 123.90 124.00 0.0M
2022-04-27 126.35 128.60 125.10 125.25 0.0M
2022-04-26 130.05 131.15 125.85 127.10 0.0M
2022-04-25 127.40 133.45 124.65 127.40 0.0M
2022-04-22 129.35 132.50 126.80 128.25 0.0M
2022-04-21 134.75 134.75 128.00 128.90 0.0M
2022-04-20 135.95 138.50 129.10 132.25 0.0M
2022-04-19 134.90 140.15 132.00 132.60 0.0M
2022-04-18 138.15 138.15 133.00 134.00 0.0M
2022-04-13 141.20 142.35 138.15 139.30 0.0M
2022-04-12 141.40 141.40 137.40 140.30 0.0M
2022-04-11 146.80 147.15 142.00 143.10 0.0M
2022-04-08 141.20 145.35 141.20 144.85 0.0M
2022-04-07 145.15 146.60 140.00 141.25 0.0M
2022-04-06 147.50 147.50 142.00 142.15 0.0M
2022-04-05 148.75 148.75 142.50 142.75 0.0M
2022-04-04 148.35 148.35 142.50 146.15 0.0M
2022-04-01 139.55 142.90 139.55 141.30 0.0M
2022-03-31 142.10 142.50 136.00 136.10 0.0M
2022-03-30 142.90 146.30 142.50 143.15 0.0M
2022-03-29 152.40 152.40 138.70 141.30 0.0M
2022-03-28 144.95 145.15 141.00 145.15 0.0M
2022-03-25 129.90 138.25 129.00 138.25 0.0M
2022-03-24 130.95 133.35 130.95 131.70 0.0M
2022-03-23 130.20 132.00 129.30 130.00 0.0M
2022-03-22 130.35 131.80 128.15 129.50 0.0M
2022-03-21 126.75 127.50 124.45 126.80 0.0M
2022-03-17 126.20 127.75 124.00 124.00 0.0M
2022-03-16 122.75 126.40 122.75 126.20 0.0M
2022-03-15 130.50 130.60 123.40 123.40 0.0M
2022-03-14 128.00 133.40 127.05 129.85 0.0M
2022-03-11 131.60 134.85 128.30 132.40 0.0M
2022-03-10 132.10 133.05 129.75 130.90 0.0M
2022-03-09 124.40 129.60 123.00 126.80 0.0M
2022-03-08 131.40 131.40 121.00 123.65 0.0M
2022-03-07 121.70 128.40 121.70 126.30 0.0M
2022-03-04 121.70 127.40 118.90 125.85 0.0M
2022-03-03 124.20 124.45 119.70 121.35 0.0M
2022-03-02 122.20 123.00 120.25 122.35 0.0M
2022-02-28 128.80 128.80 123.50 124.35 0.0M
2022-02-25 131.65 131.65 123.00 128.15 0.0M
2022-02-24 130.25 130.25 125.40 125.40 0.0M
2022-02-23 128.90 133.25 128.90 132.00 0.0M
2022-02-22 127.70 130.80 127.10 128.90 0.0M
2022-02-21 133.55 134.25 132.00 132.50 0.0M
2022-02-18 136.65 143.50 135.25 136.55 0.0M
2022-02-17 140.00 141.90 139.00 140.00 0.0M
2022-02-16 141.80 144.60 139.05 141.10 0.0M
2022-02-15 135.85 139.90 133.00 138.80 0.0M
2022-02-14 138.40 141.15 136.00 136.50 0.0M
2022-02-11 150.40 150.40 142.50 142.50 0.0M
2022-02-10 147.55 150.30 146.95 147.10 0.0M
2022-02-09 149.30 155.95 147.95 154.65 0.0M
2022-02-08 151.60 151.60 147.90 150.75 0.0M
2022-02-07 152.85 152.85 148.40 150.25 0.0M
2022-02-04 154.95 156.60 151.00 152.80 0.0M
2022-02-03 153.00 155.50 152.00 153.15 0.0M
2022-02-02 151.40 155.05 149.80 151.55 0.0M
2022-02-01 154.45 154.75 149.10 151.45 0.0M
2022-01-31 155.00 155.00 151.95 152.25 0.0M
2022-01-28 157.90 160.40 149.50 152.15 0.0M
2022-01-27 154.40 155.05 148.10 153.20 0.0M
2022-01-25 152.30 156.90 151.40 155.00 0.0M
2022-01-24 172.35 172.35 158.95 158.95 0.0M
2022-01-21 169.80 170.00 165.25 167.30 0.0M
2022-01-20 164.80 169.80 160.00 165.05 0.0M
2022-01-19 165.15 167.60 161.10 163.00 0.0M
2022-01-18 170.95 171.10 164.35 165.10 0.0M
2022-01-17 178.55 178.95 170.10 170.10 0.0M
2022-01-14 174.25 182.00 172.30 179.05 0.0M
2022-01-13 180.90 180.90 169.55 178.15 0.0M
2022-01-12 172.30 172.30 171.70 172.30 0.0M
2022-01-11 157.80 164.10 156.50 164.10 0.0M
2022-01-10 148.90 156.30 148.90 156.30 0.0M
2022-01-07 151.30 153.65 148.25 148.90 0.0M
2022-01-06 151.10 154.90 151.00 151.35 0.0M
2022-01-05 158.30 159.95 153.90 154.25 0.0M
2022-01-04 158.50 161.10 153.10 158.80 0.0M
2022-01-03 159.70 164.00 155.50 155.60 0.0M