KNR Constructions

KNRL
🏛️ india →
199.20
Last Update: 2025-10-01
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
2023-12-29 255.30 258.55 254.80 256.25 0.0M
2023-12-28 260.00 263.10 256.35 257.80 0.1M
2023-12-27 267.25 268.40 259.70 260.60 0.0M
2023-12-26 263.35 266.70 260.85 265.70 0.1M
2023-12-22 265.60 265.60 258.40 260.55 0.0M
2023-12-21 257.25 260.80 251.50 259.60 0.1M
2023-12-20 267.15 269.95 255.80 258.10 0.0M
2023-12-19 271.65 271.65 265.35 266.60 0.1M
2023-12-18 269.85 274.15 268.60 270.05 0.0M
2023-12-15 278.40 278.40 268.55 269.85 0.1M
2023-12-14 279.55 280.50 272.20 273.35 0.0M
2023-12-13 271.25 278.85 271.25 277.35 0.1M
2023-12-12 266.65 276.00 264.45 269.80 0.2M
2023-12-11 268.55 269.00 263.70 264.55 0.1M
2023-12-08 267.90 272.95 265.75 267.85 0.0M
2023-12-07 273.70 273.95 265.20 267.25 0.0M
2023-12-06 269.55 275.00 267.90 273.55 0.1M
2023-12-05 270.30 276.45 267.25 268.70 0.1M
2023-12-04 288.95 289.60 269.05 269.70 0.3M
2023-12-01 295.90 295.90 285.00 285.65 0.0M
2023-11-30 288.40 292.60 288.00 291.50 0.1M
2023-11-29 295.75 296.90 288.00 288.70 0.1M
2023-11-28 288.20 295.00 287.65 289.40 0.0M
2023-11-24 294.95 294.95 286.75 288.20 0.0M
2023-11-23 295.05 297.05 287.55 290.85 0.0M
2023-11-22 300.00 305.25 291.50 293.15 0.2M
2023-11-21 285.45 299.85 283.30 298.60 0.2M
2023-11-20 281.25 287.55 280.00 281.20 0.1M
2023-11-17 284.40 286.00 278.75 282.30 0.1M
2023-11-16 264.85 284.45 264.50 283.00 0.3M
2023-11-15 268.05 268.15 262.55 263.50 0.0M
2023-11-13 272.10 272.10 262.45 262.95 0.0M
2023-11-12 269.40 269.40 266.00 267.85 0.0M
2023-11-10 262.75 266.60 260.35 264.10 0.0M
2023-11-09 266.00 268.00 260.45 262.90 0.0M
2023-11-08 264.40 268.90 264.40 266.90 0.0M
2023-11-07 272.00 272.00 263.65 267.65 0.0M
2023-11-06 270.00 271.70 267.25 268.30 0.0M
2023-11-03 266.35 269.40 264.95 267.85 0.0M
2023-11-02 268.30 269.55 263.70 264.55 0.0M
2023-11-01 264.55 267.00 261.70 266.00 0.0M
2023-10-31 256.05 265.35 256.05 264.15 0.0M
2023-10-30 264.60 264.95 257.70 258.20 0.0M
2023-10-27 261.05 267.55 261.05 263.65 0.0M
2023-10-26 261.10 269.65 257.05 262.95 0.1M
2023-10-25 266.95 268.10 260.70 264.35 0.0M
2023-10-23 272.35 277.70 256.05 261.05 0.1M
2023-10-20 271.05 278.45 271.05 274.80 0.0M
2023-10-19 277.75 278.30 271.65 273.10 0.0M
2023-10-18 278.65 285.00 277.35 278.25 0.0M
2023-10-17 280.00 281.00 274.05 275.95 0.0M
2023-10-16 279.80 281.45 275.05 276.75 0.0M
2023-10-13 277.95 285.90 277.95 279.80 0.0M
2023-10-12 280.80 283.20 277.60 278.30 0.0M
2023-10-11 284.95 286.50 279.45 280.70 0.0M
2023-10-10 281.05 284.90 278.75 281.45 0.0M
2023-10-09 282.00 285.55 277.20 278.90 0.1M
2023-10-06 284.95 286.20 281.55 282.30 0.0M
2023-10-05 284.75 286.60 280.40 284.25 0.0M
2023-10-04 286.05 286.05 278.70 281.20 0.0M
2023-10-03 284.50 288.45 278.40 282.95 0.1M
2023-09-29 284.80 289.90 282.20 283.70 0.1M
2023-09-28 282.00 289.60 281.00 284.75 0.2M
2023-09-27 283.90 286.00 278.40 280.00 0.1M
2023-09-26 276.90 279.60 273.60 278.40 0.0M
2023-09-25 279.20 289.00 275.00 276.30 0.1M
2023-09-22 273.75 278.65 269.55 272.20 0.0M
2023-09-21 280.05 283.90 273.00 273.90 0.0M
2023-09-20 275.90 282.40 272.80 280.25 0.2M
2023-09-18 276.10 278.20 274.05 275.05 0.0M
2023-09-15 278.35 280.50 274.90 276.05 0.1M
2023-09-14 275.35 276.60 270.10 275.75 0.0M
2023-09-13 268.35 275.95 267.55 269.55 0.1M
2023-09-12 283.05 286.95 266.50 268.30 0.3M
2023-09-11 271.95 275.00 270.10 274.50 1.6M
2023-09-08 272.00 273.55 268.00 269.75 0.0M
2023-09-07 271.50 275.00 270.40 271.85 0.0M
2023-09-06 273.70 276.65 270.25 270.70 0.1M
2023-09-05 279.95 279.95 273.00 275.45 0.0M
2023-09-04 275.15 281.20 274.10 275.35 0.1M
2023-09-01 275.75 279.70 273.15 274.45 0.1M
2023-08-31 268.30 284.70 268.30 275.75 0.1M
2023-08-30 267.50 272.35 267.50 269.75 0.0M
2023-08-29 270.35 270.55 265.90 267.80 0.0M
2023-08-28 266.55 271.15 266.05 268.05 0.0M
2023-08-25 264.95 268.90 260.85 265.85 0.1M
2023-08-24 274.20 275.05 265.00 265.80 0.1M
2023-08-23 272.20 277.60 270.00 272.45 0.2M
2023-08-22 256.75 271.75 254.65 270.35 0.3M
2023-08-21 246.00 258.00 244.85 255.35 0.1M
2023-08-18 248.65 248.65 242.40 243.75 0.0M
2023-08-17 243.90 246.10 242.50 244.90 0.0M
2023-08-16 252.50 256.05 242.00 242.45 0.0M
2023-08-14 254.35 255.90 244.30 252.50 0.0M
2023-08-11 256.35 258.00 252.45 253.50 0.1M
2023-08-10 243.00 256.25 243.00 250.70 0.2M
2023-08-09 243.05 244.95 241.85 243.10 0.0M
2023-08-08 244.75 246.15 241.35 243.15 0.0M
2023-08-07 240.30 245.95 240.30 241.15 0.0M
2023-08-04 238.25 243.85 238.25 242.70 0.0M
2023-08-03 243.95 243.95 237.75 239.00 0.0M
2023-08-02 248.80 248.80 239.15 240.05 0.0M
2023-08-01 247.45 248.25 244.35 245.35 0.0M
2023-07-31 244.25 248.00 244.25 247.25 0.0M
2023-07-28 241.15 245.75 241.15 244.25 0.0M
2023-07-27 242.80 247.60 242.35 244.55 0.0M
2023-07-26 247.50 250.50 242.75 243.75 0.0M
2023-07-25 240.70 246.65 240.70 245.15 0.0M
2023-07-24 241.60 245.20 239.65 240.65 0.0M
2023-07-21 243.70 245.35 241.65 242.25 0.0M
2023-07-20 245.20 246.25 242.75 243.70 0.0M
2023-07-19 243.00 246.65 242.70 244.95 0.0M
2023-07-18 244.80 247.95 241.65 242.70 0.0M
2023-07-17 252.05 252.05 244.55 246.95 0.0M
2023-07-14 250.00 250.60 248.40 249.65 0.0M
2023-07-13 249.85 251.20 246.45 249.05 0.0M
2023-07-12 252.40 252.45 246.15 248.45 0.0M
2023-07-11 245.20 250.90 245.20 250.25 0.0M
2023-07-10 250.00 251.50 245.80 248.10 0.0M
2023-07-07 245.25 252.35 245.25 248.80 0.0M
2023-07-06 246.50 250.90 244.10 249.65 0.0M
2023-07-05 243.10 248.00 243.10 245.65 0.0M
2023-07-04 247.00 247.60 243.25 247.00 0.0M
2023-07-03 244.85 248.90 241.10 246.55 0.0M
2023-06-30 243.90 244.25 241.15 242.30 0.0M
2023-06-28 241.15 242.00 237.60 240.85 0.0M
2023-06-27 238.25 241.80 238.25 241.10 0.0M
2023-06-26 238.95 239.80 237.00 238.05 0.0M
2023-06-23 239.95 239.95 235.10 238.15 0.0M
2023-06-22 242.10 244.00 236.50 239.95 0.1M
2023-06-21 243.40 245.00 241.10 242.20 0.0M
2023-06-20 246.75 248.05 242.25 242.75 0.0M
2023-06-19 240.10 250.45 240.10 245.65 0.0M
2023-06-16 242.80 243.05 239.50 240.90 0.0M
2023-06-15 242.00 243.45 238.00 240.40 0.0M
2023-06-14 241.15 242.90 239.90 241.80 0.0M
2023-06-13 236.10 242.00 236.10 241.15 0.0M
2023-06-12 234.25 244.85 234.25 237.95 0.1M
2023-06-09 239.90 241.60 226.20 234.15 0.1M
2023-06-08 244.90 245.10 237.15 238.30 0.0M
2023-06-07 245.00 245.00 241.50 242.70 0.0M
2023-06-06 247.00 249.55 241.40 242.70 0.0M
2023-06-05 254.75 255.40 244.60 245.85 0.0M
2023-06-02 251.25 256.25 249.55 251.30 0.0M
2023-06-01 249.35 253.80 246.00 249.55 0.0M
2023-05-31 243.70 249.50 243.50 247.05 0.1M
2023-05-30 243.05 248.00 242.00 243.70 0.0M
2023-05-29 241.90 245.25 241.25 243.60 0.0M
2023-05-26 238.50 240.00 237.35 239.20 0.0M
2023-05-25 240.00 240.00 236.70 238.50 0.0M
2023-05-24 237.35 241.00 236.45 238.20 0.0M
2023-05-23 239.45 241.20 237.50 237.95 0.0M
2023-05-22 235.80 241.70 235.80 238.40 0.0M
2023-05-19 241.05 242.80 239.10 240.25 0.0M
2023-05-18 242.00 244.45 240.55 241.05 0.0M
2023-05-17 247.50 247.75 241.00 241.50 0.0M
2023-05-16 248.10 249.25 245.20 246.35 0.0M
2023-05-15 244.45 248.55 237.20 247.90 0.0M
2023-05-12 240.95 243.70 239.25 240.10 0.0M
2023-05-11 240.80 244.70 240.10 240.65 0.0M
2023-05-10 242.15 243.70 239.60 240.30 0.0M
2023-05-09 245.05 246.10 242.00 242.50 0.0M
2023-05-08 242.60 246.95 241.85 244.70 0.0M
2023-05-05 248.90 248.90 240.45 243.45 0.0M
2023-05-04 241.95 245.25 241.00 243.40 0.0M
2023-05-03 244.00 244.00 239.90 241.15 0.0M
2023-05-02 241.00 243.95 239.85 240.45 0.0M
2023-04-28 243.45 243.45 238.95 240.45 0.0M
2023-04-27 239.75 243.55 239.00 239.65 0.0M
2023-04-26 241.75 242.20 239.05 239.75 0.0M
2023-04-25 241.00 241.55 236.25 240.10 0.0M
2023-04-24 235.55 241.60 235.05 239.45 0.0M
2023-04-21 237.00 237.35 233.35 234.35 0.0M
2023-04-20 236.65 239.00 232.50 233.95 0.0M
2023-04-19 244.45 244.45 235.00 235.80 0.0M
2023-04-18 243.95 245.00 238.95 241.15 0.0M
2023-04-17 241.05 245.00 241.05 243.45 0.0M
2023-04-13 243.85 245.05 241.70 243.95 0.0M
2023-04-12 250.55 251.80 241.35 242.95 0.0M
2023-04-11 251.05 255.55 248.00 249.45 0.0M
2023-04-10 251.20 256.45 251.10 251.85 0.0M
2023-04-06 253.20 255.80 251.50 253.15 0.0M
2023-04-05 251.90 256.85 251.90 254.10 0.0M
2023-04-03 253.65 258.70 253.35 255.15 0.0M
2023-03-31 246.00 255.70 246.00 253.65 0.0M
2023-03-29 245.05 250.15 245.05 249.00 0.2M
2023-03-28 249.10 259.00 244.95 246.55 0.0M
2023-03-27 248.30 253.75 246.30 249.05 0.0M
2023-03-24 254.75 256.25 251.00 252.80 0.0M
2023-03-23 253.95 255.80 251.45 254.15 0.0M
2023-03-22 255.10 256.95 251.00 252.20 0.0M
2023-03-21 256.45 257.50 253.05 254.35 0.0M
2023-03-20 258.50 258.50 253.60 254.80 0.0M
2023-03-17 261.55 264.50 257.20 258.50 0.0M
2023-03-16 263.95 263.95 256.05 259.50 0.0M
2023-03-15 275.00 275.80 261.75 264.00 0.0M
2023-03-14 278.05 279.80 268.55 273.90 0.0M
2023-03-13 273.50 278.55 268.75 272.70 0.1M
2023-03-10 271.50 275.40 267.60 272.40 0.0M
2023-03-09 271.50 275.95 271.40 272.90 0.0M
2023-03-08 276.45 278.30 271.10 272.50 0.1M
2023-03-06 264.80 280.50 264.80 276.45 0.0M
2023-03-03 266.40 270.50 263.00 267.55 0.1M
2023-03-02 263.00 266.00 261.20 264.25 0.0M
2023-03-01 254.05 261.00 252.05 258.05 0.0M
2023-02-28 252.00 258.95 248.40 256.20 0.0M
2023-02-27 249.80 252.85 243.00 251.35 0.0M
2023-02-24 251.85 253.15 248.65 249.25 0.0M
2023-02-23 255.95 255.95 250.50 253.15 0.0M
2023-02-22 254.55 256.80 248.05 255.70 0.0M
2023-02-21 258.20 258.20 254.00 256.25 0.0M
2023-02-20 255.15 258.00 251.25 253.75 0.0M
2023-02-17 254.50 256.50 253.55 256.15 0.0M
2023-02-16 256.25 256.90 253.70 254.10 0.0M
2023-02-15 256.35 257.05 253.05 254.15 0.0M
2023-02-14 266.80 266.80 255.95 256.55 0.0M
2023-02-13 266.80 266.80 260.00 260.55 0.0M
2023-02-10 271.00 271.00 259.70 262.45 0.0M
2023-02-09 268.35 270.00 263.15 267.70 0.0M
2023-02-08 262.85 267.35 257.15 265.40 0.0M
2023-02-07 261.40 270.25 258.00 259.45 0.0M
2023-02-06 252.65 265.90 252.65 263.35 0.0M
2023-02-03 256.00 259.40 254.50 256.40 0.0M
2023-02-02 240.00 258.05 240.00 256.60 0.0M
2023-02-01 250.50 259.00 237.80 241.05 0.1M
2023-01-31 244.90 247.80 238.70 247.10 0.0M
2023-01-30 240.05 248.50 238.10 239.70 0.0M
2023-01-27 254.10 255.95 243.00 243.50 0.0M
2023-01-25 253.00 256.55 253.00 254.55 0.0M
2023-01-24 258.80 261.00 253.20 254.65 0.0M
2023-01-23 266.45 266.45 258.35 259.55 0.0M
2023-01-20 260.05 264.65 260.05 261.95 0.0M
2023-01-19 263.80 266.75 260.50 261.20 0.0M
2023-01-18 268.85 269.95 262.10 263.85 0.0M
2023-01-17 272.45 274.25 266.75 268.85 0.0M
2023-01-16 262.60 271.65 262.50 268.70 0.0M
2023-01-13 258.05 266.50 258.05 262.75 0.0M
2023-01-12 257.85 261.25 252.50 259.60 0.0M
2023-01-11 258.05 260.20 256.90 257.60 0.0M
2023-01-10 264.90 264.90 258.00 260.00 0.0M
2023-01-09 266.95 267.65 259.65 263.85 0.0M
2023-01-06 260.45 264.65 257.05 258.50 0.0M
2023-01-05 268.50 268.50 260.25 263.05 0.0M
2023-01-04 271.55 271.55 262.20 263.10 0.0M
2023-01-03 265.15 271.40 264.35 266.60 0.0M
2023-01-02 257.00 272.55 255.65 265.15 0.1M