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
2024-12-31 338.00 351.65 335.75 345.80 0.2M
2024-12-30 315.30 343.80 314.00 341.10 0.1M
2024-12-27 319.45 320.05 313.60 315.15 0.1M
2024-12-26 317.05 320.70 314.05 316.05 0.0M
2024-12-24 320.60 323.95 317.65 318.00 0.0M
2024-12-23 325.00 328.00 318.45 319.50 0.1M
2024-12-20 331.60 339.75 321.15 325.20 0.1M
2024-12-19 330.00 336.90 326.25 335.95 0.1M
2024-12-18 347.45 347.90 338.00 339.45 0.1M
2024-12-17 348.70 351.30 344.50 345.75 0.1M
2024-12-16 355.95 357.15 346.00 347.80 0.2M
2024-12-13 340.80 341.55 331.40 339.55 0.1M
2024-12-12 347.65 347.65 337.45 340.00 0.0M
2024-12-11 335.75 346.45 335.75 344.90 0.1M
2024-12-10 336.05 339.70 333.25 335.60 0.0M
2024-12-09 340.00 344.35 337.55 338.55 0.1M
2024-12-06 334.95 343.50 328.90 339.05 0.1M
2024-12-05 335.75 335.75 329.00 332.45 0.0M
2024-12-04 328.05 337.90 327.80 333.60 0.1M
2024-12-03 328.25 332.95 326.00 327.65 0.1M
2024-12-02 320.30 329.45 320.30 326.15 0.0M
2024-11-29 325.30 333.00 324.70 326.45 0.0M
2024-11-28 328.75 331.50 324.05 325.25 0.1M
2024-11-27 324.00 332.00 321.00 329.55 0.0M
2024-11-26 315.95 323.00 313.05 321.05 0.0M
2024-11-25 322.00 324.50 311.85 313.80 0.0M
2024-11-22 307.00 314.95 304.50 313.10 0.0M
2024-11-21 308.95 313.25 304.00 305.05 0.0M
2024-11-19 317.85 321.20 307.20 311.55 0.1M
2024-11-18 302.50 317.25 300.60 314.00 0.1M
2024-11-14 309.00 313.65 298.00 302.10 0.3M
2024-11-13 313.80 324.65 300.25 307.80 0.7M
2024-11-12 285.00 289.55 283.00 284.15 0.0M
2024-11-11 293.80 293.80 281.60 283.45 0.0M
2024-11-08 296.00 299.40 287.50 288.00 0.0M
2024-11-07 300.30 304.15 295.45 297.00 0.0M
2024-11-06 291.75 301.25 291.75 300.30 0.0M
2024-11-05 289.50 294.30 285.65 291.70 0.0M
2024-11-04 300.80 300.80 287.10 288.50 0.0M
2024-11-01 299.95 302.00 299.65 300.85 0.0M
2024-10-31 294.95 299.00 289.40 296.95 0.0M
2024-10-30 290.65 296.75 288.80 289.60 0.0M
2024-10-29 288.65 294.00 285.50 290.65 0.0M
2024-10-28 274.60 289.40 274.60 286.95 0.0M
2024-10-25 288.50 291.20 274.45 277.95 0.0M
2024-10-24 294.00 299.00 288.20 288.85 0.0M
2024-10-23 290.05 300.00 284.85 296.60 0.1M
2024-10-22 309.20 309.20 291.40 293.50 0.1M
2024-10-21 319.95 319.95 305.45 306.35 0.0M
2024-10-18 312.30 321.80 308.00 315.05 0.0M
2024-10-17 329.45 329.45 315.15 316.25 0.0M
2024-10-16 328.05 329.05 322.55 323.85 0.0M
2024-10-15 316.00 329.80 316.00 328.70 0.1M
2024-10-14 315.80 322.50 315.80 317.45 0.0M
2024-10-11 321.10 324.70 318.10 318.75 0.0M
2024-10-10 321.90 326.75 320.10 322.00 0.0M
2024-10-09 328.00 328.00 317.40 319.65 0.0M
2024-10-08 311.05 318.70 306.60 317.40 0.0M
2024-10-07 325.10 330.00 305.45 309.95 0.1M
2024-10-04 333.05 336.50 323.35 326.00 0.1M
2024-10-03 332.25 342.50 329.75 333.40 0.1M
2024-10-01 347.00 347.00 337.00 338.25 0.0M
2024-09-30 336.65 346.55 334.75 343.50 0.1M
2024-09-27 339.05 342.40 335.10 337.20 0.0M
2024-09-26 340.15 345.80 337.45 342.30 0.1M
2024-09-25 345.95 349.70 339.70 345.40 0.0M
2024-09-24 328.15 344.95 324.70 342.85 0.1M
2024-09-23 317.05 329.50 317.00 328.05 0.1M
2024-09-20 321.00 326.40 314.60 317.25 0.1M
2024-09-19 330.45 335.60 317.20 319.85 0.1M
2024-09-18 337.00 340.05 327.40 329.00 0.0M
2024-09-17 345.00 345.25 335.55 336.15 0.0M
2024-09-16 352.70 355.25 344.50 345.10 0.0M
2024-09-13 353.75 359.60 340.00 352.65 0.1M
2024-09-12 341.45 357.00 341.45 352.15 0.1M
2024-09-11 346.50 351.65 338.65 340.00 0.1M
2024-09-10 343.50 349.80 340.00 346.50 0.1M
2024-09-09 346.70 346.70 337.00 341.90 0.0M
2024-09-06 357.45 360.30 345.60 346.70 0.1M
2024-09-05 352.00 359.85 348.75 355.05 0.2M
2024-09-04 331.05 350.95 331.05 349.30 0.1M
2024-09-03 330.50 336.95 330.50 333.25 0.1M
2024-09-02 331.30 334.10 329.75 330.45 0.1M
2024-08-30 334.70 337.10 330.05 331.20 0.1M
2024-08-29 335.75 338.10 331.65 333.95 0.1M
2024-08-28 342.40 343.00 335.00 335.75 0.0M
2024-08-27 334.95 341.85 332.75 339.20 0.1M
2024-08-26 341.80 343.20 333.40 334.10 0.1M
2024-08-23 344.85 345.90 340.00 341.85 0.0M
2024-08-22 334.95 345.65 334.20 342.75 0.2M
2024-08-21 329.85 333.55 329.25 332.10 0.0M
2024-08-20 345.50 347.00 330.10 331.75 0.1M
2024-08-19 341.65 352.00 338.45 341.80 0.1M
2024-08-16 348.05 356.15 338.50 340.35 0.2M
2024-08-14 348.65 354.40 339.35 340.95 0.1M
2024-08-13 363.00 365.25 345.05 347.80 0.1M
2024-08-12 365.25 367.15 354.00 361.40 0.1M
2024-08-09 369.60 373.80 365.00 367.05 0.1M
2024-08-08 375.25 375.25 361.30 362.45 0.0M
2024-08-07 360.60 375.00 353.55 371.85 0.1M
2024-08-06 364.50 375.35 352.00 353.35 0.2M
2024-08-05 365.00 373.05 355.85 358.80 0.2M
2024-08-02 383.75 392.00 378.70 388.20 0.2M
2024-08-01 408.55 409.15 391.05 392.10 0.2M
2024-07-31 410.15 415.00 397.20 405.55 0.5M
2024-07-30 392.45 413.60 388.00 409.80 0.3M
2024-07-29 374.65 392.60 369.00 388.70 0.2M
2024-07-26 371.65 372.50 365.85 367.30 0.0M
2024-07-25 375.45 379.35 368.40 371.60 0.2M
2024-07-24 369.95 386.95 368.00 376.00 0.3M
2024-07-23 369.55 375.05 332.65 357.30 0.5M
2024-07-22 339.95 364.70 334.20 363.30 0.1M
2024-07-19 351.75 353.00 342.50 343.70 0.1M
2024-07-18 359.90 367.95 351.10 351.85 0.0M
2024-07-16 364.60 365.95 357.70 358.35 0.0M
2024-07-15 365.00 367.35 357.25 360.70 0.1M
2024-07-12 377.25 379.00 361.90 363.90 0.3M
2024-07-11 373.60 382.00 369.40 374.45 0.1M
2024-07-10 372.00 378.25 350.60 370.60 0.2M
2024-07-09 362.35 376.00 356.50 368.60 0.1M
2024-07-08 364.95 364.95 351.60 357.90 0.2M
2024-07-05 357.95 366.95 354.25 355.45 0.1M
2024-07-04 363.30 366.40 356.10 359.45 0.1M
2024-07-03 342.25 366.70 342.25 363.15 0.6M
2024-07-02 347.25 347.25 338.00 340.90 0.1M
2024-07-01 349.45 349.45 344.10 345.70 0.0M
2024-06-28 349.05 355.00 344.10 348.60 0.0M
2024-06-27 352.40 355.90 342.10 349.70 0.1M
2024-06-26 342.25 355.00 342.25 349.85 0.1M
2024-06-25 352.00 362.50 342.70 344.70 0.3M
2024-06-24 353.25 354.70 343.15 348.15 0.1M
2024-06-21 364.65 364.65 348.20 352.00 0.2M
2024-06-20 363.10 366.40 356.00 359.55 0.1M
2024-06-19 371.00 375.00 352.50 358.05 0.4M
2024-06-18 394.95 394.95 370.50 372.35 0.1M
2024-06-14 388.60 395.00 382.85 388.25 0.3M
2024-06-13 373.00 393.00 372.00 382.85 0.2M
2024-06-12 370.50 383.45 365.95 372.35 0.2M
2024-06-11 382.10 382.10 370.00 371.10 0.1M
2024-06-10 379.40 381.95 364.90 377.70 0.3M
2024-06-07 382.95 402.00 371.35 373.45 0.7M
2024-06-06 345.45 407.30 345.00 379.20 1.7M
2024-06-05 303.65 348.40 292.55 339.45 0.6M
2024-06-04 325.95 325.95 283.15 297.50 0.7M
2024-06-03 346.45 348.00 321.75 325.00 0.6M
2024-05-31 305.00 330.50 296.10 318.20 0.7M
2024-05-30 289.95 309.65 288.40 302.55 1.5M
2024-05-29 278.00 286.00 277.55 280.00 0.1M
2024-05-28 268.10 281.35 267.05 278.05 0.2M
2024-05-27 275.85 275.85 268.65 269.85 0.0M
2024-05-24 275.85 276.90 270.70 271.80 0.0M
2024-05-23 277.00 278.45 271.45 274.60 0.0M
2024-05-22 264.35 277.40 260.05 275.85 0.3M
2024-05-21 258.05 263.90 255.10 262.10 0.0M
2024-05-18 259.85 262.95 258.05 260.00 0.0M
2024-05-17 257.95 258.40 255.80 257.65 0.0M
2024-05-16 257.95 257.95 252.95 255.05 0.0M
2024-05-15 256.65 256.65 252.20 252.95 0.0M
2024-05-14 250.45 255.85 245.00 254.70 0.0M
2024-05-13 249.75 249.75 242.15 245.65 0.0M
2024-05-10 249.95 249.95 241.00 246.85 0.0M
2024-05-09 247.00 249.15 245.30 247.35 0.0M
2024-05-08 248.90 252.25 245.85 246.60 0.0M
2024-05-07 257.00 257.00 248.00 248.75 0.0M
2024-05-06 263.10 264.00 256.45 257.60 0.0M
2024-05-03 270.60 270.60 262.55 263.10 0.0M
2024-05-02 266.95 271.00 265.00 267.25 0.0M
2024-04-30 269.55 272.05 264.70 265.60 0.0M
2024-04-29 268.85 275.30 268.00 269.05 0.1M
2024-04-26 263.85 269.40 261.35 266.55 0.1M
2024-04-25 263.95 264.20 260.35 262.30 0.0M
2024-04-24 263.05 264.10 261.00 261.45 0.0M
2024-04-23 263.45 265.45 261.00 261.95 0.0M
2024-04-22 259.40 264.80 258.25 261.55 0.1M
2024-04-19 256.80 258.50 253.20 255.95 0.0M
2024-04-18 263.30 265.45 259.35 261.05 0.0M
2024-04-16 252.15 262.90 252.15 261.10 0.0M
2024-04-15 257.50 261.00 251.75 256.15 0.0M
2024-04-12 262.80 266.75 261.50 263.00 0.1M
2024-04-10 269.75 269.75 264.40 265.55 0.1M
2024-04-09 267.00 269.40 264.00 266.35 0.1M
2024-04-08 260.25 268.30 258.70 265.25 0.1M
2024-04-05 260.30 261.30 257.80 258.45 0.0M
2024-04-04 262.80 262.90 258.25 260.75 0.0M
2024-04-03 261.60 262.55 258.30 258.95 0.1M
2024-04-02 257.65 267.15 253.90 261.65 0.1M
2024-04-01 248.50 255.40 248.50 254.35 0.0M
2024-03-28 248.45 252.85 244.40 246.20 0.1M
2024-03-27 251.60 255.75 246.05 247.60 0.1M
2024-03-26 254.75 256.90 249.35 251.20 0.1M
2024-03-22 255.95 259.65 254.00 255.30 0.0M
2024-03-21 254.75 257.50 250.65 255.35 0.0M
2024-03-20 244.55 251.55 240.45 250.20 0.0M
2024-03-19 238.15 241.85 237.50 239.75 0.1M
2024-03-18 241.15 245.90 237.10 238.60 0.1M
2024-03-15 244.90 247.75 236.70 240.45 0.0M
2024-03-14 245.00 249.05 241.20 244.80 0.2M
2024-03-13 272.35 272.35 241.60 245.90 0.1M
2024-03-12 273.40 273.60 260.60 263.90 0.1M
2024-03-11 277.45 280.60 272.80 273.60 0.1M
2024-03-07 274.95 280.90 272.00 277.15 0.1M
2024-03-06 282.25 282.25 269.75 271.45 0.1M
2024-03-05 285.30 285.30 276.30 281.10 0.0M
2024-03-04 270.15 284.40 270.15 281.80 0.1M
2024-03-02 273.05 274.20 270.50 272.90 0.0M
2024-03-01 269.80 275.00 269.80 272.30 0.0M
2024-02-29 276.50 276.50 266.60 267.85 0.1M
2024-02-28 282.55 291.00 272.35 275.45 0.3M
2024-02-27 266.25 281.90 266.25 281.15 0.1M
2024-02-26 265.15 269.55 265.10 267.05 0.1M
2024-02-23 264.00 267.15 263.30 265.65 0.0M
2024-02-22 266.35 269.40 260.50 263.35 0.0M
2024-02-21 273.65 273.65 264.15 266.30 0.1M
2024-02-20 277.10 279.10 268.95 270.80 0.0M
2024-02-19 271.00 282.95 270.25 275.55 0.1M
2024-02-16 271.20 273.20 269.70 270.15 0.0M
2024-02-15 273.10 274.40 268.80 271.05 0.0M
2024-02-14 258.05 274.85 257.60 270.75 0.1M
2024-02-13 260.15 264.00 254.00 259.95 0.1M
2024-02-12 273.30 273.85 260.50 262.60 0.0M
2024-02-09 283.00 283.00 269.15 271.95 0.2M
2024-02-08 287.95 291.35 278.05 285.40 0.1M
2024-02-07 287.15 292.00 283.10 284.75 0.1M
2024-02-06 284.90 289.50 283.05 287.00 0.1M
2024-02-05 285.35 288.80 281.45 283.30 0.0M
2024-02-02 276.40 288.00 276.30 283.05 0.3M
2024-02-01 279.75 280.90 272.95 276.25 0.1M
2024-01-31 273.85 278.00 271.45 276.55 0.0M
2024-01-30 268.45 273.85 267.45 270.70 0.2M
2024-01-29 268.25 269.50 265.00 267.75 0.1M
2024-01-25 263.05 267.80 260.00 263.55 0.0M
2024-01-24 261.70 264.75 258.40 262.80 0.0M
2024-01-23 274.75 275.00 258.00 261.70 0.2M
2024-01-20 264.85 273.65 260.15 271.45 0.1M
2024-01-19 259.40 264.40 259.40 261.65 0.1M
2024-01-18 257.85 261.85 249.10 257.45 0.4M
2024-01-17 257.35 258.25 255.45 256.45 0.1M
2024-01-16 259.15 263.00 257.30 259.95 0.1M
2024-01-15 263.85 263.85 259.00 260.80 0.0M
2024-01-12 263.05 265.00 260.35 261.80 0.1M
2024-01-11 262.10 263.85 259.00 262.80 1.1M
2024-01-10 259.95 261.70 255.95 260.20 0.0M
2024-01-09 260.10 264.95 258.45 259.10 0.1M
2024-01-08 266.15 266.15 259.50 259.95 0.1M
2024-01-05 261.85 267.15 260.00 265.30 0.1M
2024-01-04 260.15 264.35 258.50 259.65 0.1M
2024-01-03 263.00 264.50 258.35 259.70 0.1M
2024-01-02 260.10 264.00 257.35 262.05 0.1M
2024-01-01 259.90 260.95 257.00 257.90 0.0M