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
2023-12-29 135.25 137.85 133.80 134.15 0.0M
2023-12-28 137.40 138.55 135.05 136.00 0.0M
2023-12-27 143.50 143.95 135.75 138.05 0.0M
2023-12-26 136.05 144.40 134.95 142.80 0.1M
2023-12-22 134.35 138.60 133.00 135.60 0.0M
2023-12-21 128.50 133.90 128.20 133.85 0.0M
2023-12-20 138.00 140.00 128.50 129.15 0.0M
2023-12-19 135.20 139.00 135.15 137.25 0.0M
2023-12-18 136.00 137.05 134.90 135.25 0.0M
2023-12-15 139.90 143.65 135.85 136.75 0.0M
2023-12-14 139.05 140.05 135.15 138.45 0.0M
2023-12-13 140.10 140.95 138.80 140.15 0.0M
2023-12-12 137.80 141.45 137.40 139.65 0.0M
2023-12-11 152.90 152.90 136.60 136.95 0.0M
2023-12-08 146.25 147.65 138.95 141.45 0.0M
2023-12-07 142.30 151.75 142.30 146.15 0.0M
2023-12-06 129.45 148.70 127.25 141.25 0.1M
2023-12-05 126.15 130.45 126.15 126.90 0.0M
2023-12-04 143.95 143.95 127.35 128.25 0.0M
2023-12-01 128.15 130.60 125.75 128.20 0.0M
2023-11-30 130.25 130.30 126.70 127.05 0.0M
2023-11-29 130.50 133.15 127.65 128.50 0.0M
2023-11-28 124.15 132.15 123.85 129.95 0.0M
2023-11-24 127.00 127.05 124.50 124.50 0.0M
2023-11-23 127.00 129.15 126.65 127.15 0.0M
2023-11-22 131.30 131.30 125.45 125.75 0.0M
2023-11-21 126.35 129.60 126.35 128.80 0.0M
2023-11-20 127.15 127.20 124.75 125.15 0.0M
2023-11-17 129.70 131.40 127.00 127.30 0.0M
2023-11-16 121.00 134.85 120.50 129.15 0.0M
2023-11-15 123.90 123.90 119.45 120.75 0.0M
2023-11-13 123.25 123.30 121.45 122.80 0.0M
2023-11-12 123.35 124.90 121.00 123.90 0.0M
2023-11-10 122.60 122.70 120.50 120.85 0.0M
2023-11-09 125.20 125.20 122.55 123.95 0.0M
2023-11-08 127.45 130.00 126.00 126.40 0.0M
2023-11-07 127.40 128.50 126.05 127.25 0.0M
2023-11-06 128.05 128.25 126.55 127.40 0.0M
2023-11-03 123.95 132.35 123.55 127.50 0.0M
2023-11-02 122.50 126.00 121.80 123.50 0.0M
2023-11-01 125.15 125.15 119.40 119.80 0.0M
2023-10-31 123.00 126.50 119.30 125.95 0.0M
2023-10-30 122.80 124.50 122.00 122.05 0.0M
2023-10-27 123.25 124.40 122.00 123.00 0.0M
2023-10-26 121.00 121.95 115.95 117.60 0.0M
2023-10-25 122.50 127.75 120.55 123.50 0.0M
2023-10-23 128.05 128.05 120.35 120.70 0.0M
2023-10-20 129.35 133.05 128.20 128.45 0.0M
2023-10-19 136.90 136.90 130.70 130.95 0.0M
2023-10-18 135.40 136.65 130.45 131.50 0.0M
2023-10-17 142.50 142.50 133.00 135.65 0.0M
2023-10-16 129.05 135.35 127.25 132.50 0.0M
2023-10-13 129.60 130.90 128.50 129.80 0.0M
2023-10-12 128.25 132.05 128.25 129.15 0.0M
2023-10-11 131.95 136.15 129.50 130.20 0.0M
2023-10-10 130.05 133.45 129.10 129.80 0.0M
2023-10-09 128.20 134.25 128.20 130.30 0.0M
2023-10-06 136.10 139.80 135.25 136.85 0.0M
2023-10-05 135.80 137.10 133.65 134.10 0.0M
2023-10-04 136.05 137.00 132.00 133.70 0.0M
2023-10-03 138.05 138.90 135.10 136.90 0.0M
2023-09-29 140.80 143.25 138.20 139.90 0.0M
2023-09-28 140.55 143.80 137.50 138.00 0.0M
2023-09-27 138.95 140.70 138.25 139.80 0.0M
2023-09-26 136.65 141.00 135.95 138.25 0.0M
2023-09-25 129.90 139.80 129.90 133.50 0.0M
2023-09-22 127.05 128.05 125.00 125.50 0.0M
2023-09-21 127.00 129.00 125.20 126.20 0.0M
2023-09-20 127.00 128.50 126.00 127.00 0.0M
2023-09-18 138.00 138.00 127.40 128.70 0.0M
2023-09-15 132.25 132.85 128.00 129.10 0.0M
2023-09-14 129.15 134.50 129.10 131.20 0.0M
2023-09-13 123.55 130.10 123.55 128.00 0.0M
2023-09-12 135.65 135.65 123.50 127.25 0.0M
2023-09-11 146.90 146.90 134.65 135.65 0.0M
2023-09-08 144.00 144.00 138.75 140.20 0.0M
2023-09-07 142.60 147.00 138.85 144.35 0.1M
2023-09-06 133.85 147.95 130.95 143.30 0.1M
2023-09-05 125.05 134.50 124.35 132.60 0.0M
2023-09-04 122.50 126.15 121.75 124.10 0.0M
2023-09-01 121.10 122.50 120.00 122.00 0.0M
2023-08-31 124.80 125.05 120.55 121.10 0.0M
2023-08-30 129.35 129.35 123.30 123.95 0.0M
2023-08-29 116.30 133.45 116.30 129.15 0.0M
2023-08-28 116.80 117.55 115.05 115.05 0.0M
2023-08-25 114.70 116.15 113.05 115.80 0.0M
2023-08-24 116.30 119.00 114.60 115.20 0.0M
2023-08-23 118.10 118.10 116.10 116.50 0.0M
2023-08-22 118.20 119.25 117.00 117.00 0.0M
2023-08-21 116.80 118.50 116.35 117.85 0.0M
2023-08-18 115.60 118.25 115.60 117.60 0.0M
2023-08-17 115.65 117.75 114.55 115.20 0.0M
2023-08-16 107.60 116.40 107.60 116.05 0.0M
2023-08-14 107.50 110.85 104.15 108.00 0.0M
2023-08-11 115.05 115.05 108.20 111.50 0.0M
2023-08-10 116.95 117.25 112.45 113.70 0.0M
2023-08-09 120.45 120.90 114.05 115.40 0.0M
2023-08-08 124.40 126.30 118.05 120.30 0.0M
2023-08-07 124.70 126.85 123.55 126.25 0.0M
2023-08-04 122.75 128.00 122.20 125.05 0.0M
2023-08-03 120.00 127.00 120.00 122.65 0.0M
2023-08-02 121.30 125.75 120.75 123.35 0.0M
2023-08-01 121.40 123.45 120.60 121.60 0.0M
2023-07-31 120.00 125.20 120.00 121.05 0.0M
2023-07-28 121.15 124.05 119.60 120.30 0.0M
2023-07-27 122.40 127.80 118.20 120.65 0.0M
2023-07-26 121.20 122.00 118.20 119.50 0.0M
2023-07-25 123.85 125.50 120.05 122.25 0.0M
2023-07-24 131.70 131.70 121.10 123.05 0.0M
2023-07-21 130.45 132.15 126.90 130.00 0.0M
2023-07-20 120.95 133.50 120.20 131.30 0.1M
2023-07-19 123.65 127.00 117.40 119.20 0.1M
2023-07-18 104.15 124.35 101.55 121.75 0.1M
2023-07-17 104.90 106.25 104.00 104.05 0.0M
2023-07-14 108.05 108.50 100.25 103.80 0.0M
2023-07-13 105.60 111.20 105.35 108.10 0.0M
2023-07-12 106.55 108.40 104.60 105.60 0.0M
2023-07-11 118.10 123.00 106.30 106.70 0.0M
2023-07-10 110.50 111.05 108.65 109.50 0.0M
2023-07-07 111.50 111.50 109.50 110.50 0.0M
2023-07-06 110.00 111.40 109.25 109.85 0.0M
2023-07-05 110.90 111.65 109.65 110.60 0.0M
2023-07-04 105.00 112.20 105.00 110.55 0.0M
2023-07-03 110.05 111.85 109.15 111.10 0.0M
2023-06-30 113.60 115.85 109.80 110.35 0.0M
2023-06-28 111.55 113.05 109.80 110.25 0.0M
2023-06-27 110.85 113.25 107.55 111.40 0.0M
2023-06-26 112.15 112.85 110.00 111.00 0.0M
2023-06-23 112.30 113.85 111.85 112.00 0.0M
2023-06-22 112.90 113.80 111.75 113.65 0.0M
2023-06-21 114.00 115.00 112.50 112.50 0.0M
2023-06-20 114.25 114.80 112.10 114.10 0.1M
2023-06-19 115.95 116.30 113.20 113.95 0.1M
2023-06-16 112.05 115.30 112.05 114.85 0.0M
2023-06-15 115.90 115.95 113.20 113.65 0.0M
2023-06-14 120.00 120.00 114.55 114.90 0.0M
2023-06-13 119.05 120.00 113.05 117.55 0.0M
2023-06-12 116.00 117.00 114.25 116.50 0.0M
2023-06-09 115.05 117.20 114.50 115.45 0.0M
2023-06-08 114.25 119.50 114.20 116.10 0.0M
2023-06-07 117.00 117.10 115.90 115.90 0.0M
2023-06-06 116.10 117.45 116.10 117.15 0.0M
2023-06-05 117.25 118.80 115.00 116.40 0.0M
2023-06-02 113.70 115.15 112.20 114.20 0.0M
2023-06-01 111.95 113.00 110.35 112.80 0.0M
2023-05-31 111.05 114.00 110.10 111.20 0.0M
2023-05-30 113.75 114.15 112.05 113.40 0.0M
2023-05-29 114.30 114.30 110.00 112.40 0.0M
2023-05-26 118.00 118.70 112.00 114.50 0.0M
2023-05-25 116.75 117.35 115.00 115.80 0.0M
2023-05-24 117.40 118.65 113.05 117.00 0.0M
2023-05-23 117.05 117.25 114.35 117.15 0.0M
2023-05-22 115.75 117.80 115.75 117.40 0.0M
2023-05-19 115.80 117.00 112.05 114.45 0.0M
2023-05-18 120.15 120.15 116.45 117.90 0.0M
2023-05-17 116.85 118.45 115.95 118.45 0.0M
2023-05-16 118.30 118.75 116.25 116.25 0.0M
2023-05-15 117.90 118.40 116.85 117.00 0.0M
2023-05-12 121.50 121.80 116.75 117.00 0.0M
2023-05-11 116.45 118.10 116.10 117.80 0.0M
2023-05-10 117.70 117.80 116.10 117.00 0.0M
2023-05-09 117.20 123.50 116.70 118.25 0.0M
2023-05-08 115.25 118.40 115.25 117.05 0.0M
2023-05-05 117.70 118.20 117.00 117.80 0.0M
2023-05-04 118.00 118.65 116.95 117.70 0.0M
2023-05-03 119.15 119.15 117.50 118.65 0.0M
2023-05-02 117.75 119.00 114.85 117.80 0.0M
2023-04-28 116.75 118.85 116.75 118.25 0.0M
2023-04-27 118.10 118.10 117.05 118.00 0.0M
2023-04-26 117.70 118.65 117.20 118.15 0.0M
2023-04-25 119.25 119.25 117.50 118.00 0.0M
2023-04-24 119.65 119.90 118.45 119.20 0.0M
2023-04-21 121.85 121.85 117.95 118.35 0.0M
2023-04-20 122.05 122.40 120.40 121.45 0.0M
2023-04-19 121.75 123.25 120.90 121.95 0.0M
2023-04-18 118.70 125.45 118.70 122.20 0.0M
2023-04-17 120.80 122.40 120.25 121.35 0.0M
2023-04-13 120.85 121.80 120.50 121.00 0.0M
2023-04-12 123.35 123.40 120.40 120.75 0.0M
2023-04-11 120.80 123.50 120.20 120.65 0.0M
2023-04-10 123.35 124.15 120.15 121.00 0.0M
2023-04-06 120.75 125.05 120.20 122.10 0.0M
2023-04-05 126.25 130.65 121.80 122.55 0.0M
2023-04-03 108.60 127.35 108.60 127.20 0.0M
2023-03-31 104.90 107.90 104.45 106.15 0.0M
2023-03-29 104.75 104.85 100.65 104.35 0.0M
2023-03-28 117.95 117.95 102.00 103.45 0.0M
2023-03-27 108.60 108.95 103.45 104.60 0.0M
2023-03-24 114.90 114.90 110.40 110.55 0.0M
2023-03-23 110.00 112.60 110.00 110.95 0.0M
2023-03-22 113.60 114.00 112.00 112.25 0.0M
2023-03-21 112.45 113.25 109.15 111.00 0.0M
2023-03-20 113.60 115.50 111.05 112.60 0.0M
2023-03-17 114.20 115.20 113.05 113.05 0.0M
2023-03-16 115.55 117.60 112.95 114.25 0.0M
2023-03-15 120.20 121.40 115.00 116.05 0.0M
2023-03-14 121.05 121.90 117.40 119.65 0.0M
2023-03-13 122.65 123.65 118.00 119.05 0.0M
2023-03-10 122.45 123.30 120.55 121.65 0.0M
2023-03-09 123.20 125.00 123.20 123.55 0.0M
2023-03-08 122.10 124.40 121.60 123.00 0.0M
2023-03-06 124.75 124.80 122.70 123.60 0.0M
2023-03-03 122.95 125.00 121.70 122.90 0.0M
2023-03-02 123.80 124.75 123.00 123.65 0.0M
2023-03-01 129.00 129.00 122.75 123.10 0.0M
2023-02-28 123.50 123.95 122.50 122.75 0.0M
2023-02-27 123.60 126.00 122.00 122.90 0.0M
2023-02-24 127.95 134.75 121.75 122.85 0.0M
2023-02-23 124.55 125.65 120.65 120.95 0.0M
2023-02-22 127.50 130.00 124.25 124.95 0.0M
2023-02-21 133.10 136.00 128.50 130.10 0.0M
2023-02-20 123.70 140.05 123.70 134.10 0.0M
2023-02-17 125.90 127.50 121.95 123.90 0.0M
2023-02-16 135.00 139.00 118.45 125.15 0.0M
2023-02-15 120.70 128.95 120.70 124.95 0.0M
2023-02-14 123.05 123.95 121.60 123.65 0.0M
2023-02-13 118.00 127.35 118.00 124.20 0.0M
2023-02-10 127.05 131.40 124.50 125.55 0.0M
2023-02-09 126.50 128.50 125.20 126.70 0.0M
2023-02-08 124.35 127.90 124.15 126.50 0.0M
2023-02-07 125.25 126.60 123.60 124.55 0.0M
2023-02-06 123.10 126.85 122.10 125.70 0.0M
2023-02-03 125.50 127.25 121.35 123.30 0.0M
2023-02-02 127.15 129.75 121.90 123.75 0.0M
2023-02-01 132.95 132.95 127.75 128.40 0.0M
2023-01-31 125.00 131.50 125.00 130.10 0.0M
2023-01-30 126.25 136.55 125.55 126.20 0.0M
2023-01-27 136.40 138.65 130.80 133.90 0.0M
2023-01-25 138.95 139.45 136.20 137.35 0.0M
2023-01-24 139.75 141.90 137.90 139.25 0.0M
2023-01-23 142.50 144.00 138.00 139.45 0.0M
2023-01-20 145.05 145.05 141.00 141.40 0.0M
2023-01-19 141.00 144.45 141.00 142.90 0.0M
2023-01-18 143.60 151.55 142.65 145.95 0.0M
2023-01-17 145.50 146.15 141.65 142.35 0.0M
2023-01-16 148.05 151.05 145.45 148.20 0.0M
2023-01-13 146.10 147.65 142.75 143.20 0.0M
2023-01-12 148.00 151.40 144.20 144.50 0.0M
2023-01-11 148.00 152.10 146.45 148.05 0.0M
2023-01-10 141.60 161.80 141.60 148.65 0.1M
2023-01-09 141.45 157.90 139.65 140.75 0.0M
2023-01-06 146.00 146.65 140.20 141.35 0.0M
2023-01-05 145.15 154.30 145.15 148.95 0.0M
2023-01-04 149.35 159.00 147.10 149.60 0.0M
2023-01-03 147.40 154.90 145.80 151.75 0.0M
2023-01-02 155.75 158.05 147.80 151.05 0.0M