Konndor Industries Ltd

KONN
🏛️ india →
18.95
Last Update: 2025-09-24
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
2021-12-31 6.61 6.61 6.61 6.61 0.0M
2021-12-30 6.20 6.30 6.20 6.30 0.0M
2021-12-28 5.75 6.00 5.75 6.00 0.0M
2021-12-27 5.76 5.76 5.75 5.75 0.0M
2021-12-24 5.76 5.76 5.76 5.76 0.0M
2021-12-23 5.22 5.49 5.22 5.49 0.0M
2021-12-22 5.49 5.49 5.49 5.49 0.0M
2021-12-21 5.23 5.23 5.23 5.23 0.0M
2021-12-20 4.99 4.99 4.99 4.99 0.0M
2021-12-17 4.99 4.99 4.99 4.99 0.0M
2021-12-16 5.25 5.25 4.99 4.99 0.0M
2021-12-15 5.25 5.25 5.25 5.25 0.0M
2021-12-14 4.90 5.25 4.90 5.25 0.0M
2021-12-13 5.00 5.00 5.00 5.00 0.0M
2021-12-10 4.68 4.91 4.68 4.90 0.0M
2021-12-09 4.46 4.68 4.46 4.68 0.0M
2021-12-08 4.46 4.46 4.46 4.46 0.0M
2021-12-07 4.25 4.25 4.25 4.25 0.0M
2021-12-06 4.05 4.05 4.05 4.05 0.0M
2021-12-03 4.03 4.44 4.03 4.05 0.0M
2021-12-02 4.24 4.65 4.24 4.24 0.0M
2021-12-01 4.46 4.46 4.46 4.46 0.0M
2021-11-30 4.93 4.93 4.69 4.69 0.0M
2021-11-29 4.93 4.93 4.79 4.93 0.0M
2021-11-26 5.47 5.60 4.93 4.93 0.0M
2021-11-25 5.47 5.63 5.40 5.47 0.0M
2021-11-24 5.80 5.80 5.63 5.63 0.0M
2021-11-23 5.55 5.71 5.55 5.71 0.0M
2021-11-22 6.35 6.35 6.16 6.16 0.0M
2021-11-18 6.37 6.37 6.37 6.37 0.0M
2021-11-17 5.85 6.42 5.80 6.38 0.0M
2021-11-16 5.85 7.14 5.85 5.85 0.0M
2021-11-15 6.50 6.50 6.30 6.50 0.0M
2021-11-12 6.30 7.00 6.30 7.00 0.0M
2021-11-11 7.06 7.06 7.00 7.00 0.0M
2021-11-10 6.42 6.42 6.42 6.42 0.0M
2021-11-09 6.42 6.42 6.42 6.42 0.0M
2021-11-08 6.42 6.42 6.01 6.42 0.0M
2021-11-04 5.84 5.84 5.84 5.84 0.0M
2021-11-03 7.89 7.89 6.48 6.48 0.0M
2021-11-02 6.95 7.20 6.08 7.19 0.0M
2021-11-01 8.22 8.22 6.75 6.75 0.0M
2021-10-29 8.01 8.01 7.30 7.49 0.0M
2021-10-28 7.29 7.29 7.29 7.29 0.0M
2021-10-27 7.51 7.51 7.51 7.51 0.0M
2021-10-26 7.52 7.52 7.30 7.30 0.0M
2021-10-25 6.85 6.85 6.17 6.85 0.0M
2021-10-22 6.85 6.85 6.85 6.85 0.0M
2021-10-21 7.00 7.00 7.00 7.00 0.0M
2021-10-19 7.69 7.69 7.46 7.46 0.0M
2021-10-18 6.58 7.02 6.58 7.02 0.0M
2021-10-14 7.09 7.09 6.39 6.39 0.0M
2021-10-13 6.74 7.10 6.74 7.09 0.0M
2021-10-12 6.55 6.55 6.55 6.55 0.0M
2021-10-11 6.24 6.24 6.24 6.24 0.0M
2021-10-08 7.00 7.00 6.30 6.93 0.0M
2021-10-07 7.25 7.25 6.62 7.00 0.0M
2021-10-06 7.41 7.41 7.04 7.35 0.0M
2021-10-05 8.02 8.02 7.41 7.41 0.0M
2021-10-04 8.19 8.19 7.79 7.79 0.0M
2021-10-01 8.29 8.29 7.65 8.20 0.0M
2021-09-30 8.28 8.44 7.64 8.05 0.0M
2021-09-29 8.71 8.88 8.04 8.04 0.0M
2021-09-28 9.18 9.18 8.32 8.46 0.0M
2021-09-27 8.77 8.85 8.11 8.75 0.0M
2021-09-24 8.56 8.56 7.76 8.52 0.0M
2021-09-23 8.20 8.20 7.42 8.16 0.0M
2021-09-22 7.80 7.95 7.80 7.81 0.0M
2021-09-21 7.61 7.61 7.58 7.58 0.0M
2021-09-20 7.27 7.27 7.25 7.25 0.0M
2021-09-17 6.93 6.93 6.51 6.93 0.0M
2021-09-16 6.80 7.13 6.46 6.60 0.0M
2021-09-15 7.47 7.50 6.80 6.80 0.0M
2021-09-14 6.78 7.47 6.78 7.15 0.0M
2021-09-13 7.80 7.80 7.07 7.12 0.0M
2021-09-09 8.19 8.19 7.41 7.44 0.0M
2021-09-08 7.88 7.88 7.17 7.80 0.0M
2021-09-07 7.51 7.51 7.51 7.51 0.0M
2021-09-06 7.06 7.17 6.50 7.17 0.0M
2021-09-03 7.00 7.43 6.73 6.83 0.0M
2021-09-02 7.82 7.82 7.08 7.08 0.0M
2021-09-01 7.82 7.82 7.45 7.45 0.0M
2021-08-31 7.46 7.46 6.76 7.45 0.0M
2021-08-30 7.11 7.11 6.95 7.11 0.0M
2021-08-27 6.78 6.78 6.14 6.78 0.0M
2021-08-26 6.46 6.46 6.46 6.46 0.0M
2021-08-25 5.58 6.16 5.58 6.16 0.0M
2021-08-24 6.00 6.44 5.84 5.87 0.0M
2021-08-23 6.78 6.78 6.14 6.14 0.0M
2021-08-20 7.12 7.12 6.46 6.46 0.0M
2021-08-17 6.79 6.79 6.79 6.79 0.0M
2021-08-16 6.48 6.48 6.47 6.47 0.0M
2021-08-13 5.60 6.18 5.60 6.18 0.0M
2021-08-12 6.47 6.47 5.87 5.89 0.0M
2021-08-11 6.80 6.81 6.17 6.17 0.0M
2021-08-10 7.16 7.16 6.48 6.49 0.0M
2021-08-09 6.82 6.82 6.40 6.82 0.0M
2021-08-06 6.36 7.02 6.36 6.50 0.0M
2021-08-05 6.08 6.70 6.08 6.69 0.0M
2021-08-04 6.50 6.50 6.18 6.39 0.0M
2021-08-03 6.51 6.83 6.19 6.50 0.0M
2021-08-02 6.52 6.52 6.30 6.51 0.0M
2021-07-30 6.78 7.19 6.51 6.62 0.0M
2021-07-29 7.12 7.12 6.46 6.85 0.0M
2021-07-28 6.80 7.49 6.79 6.79 0.0M
2021-07-27 7.51 7.51 7.14 7.14 0.0M
2021-07-26 7.45 7.79 7.41 7.51 0.0M
2021-07-23 8.21 8.62 7.80 7.80 0.0M
2021-07-22 9.07 9.07 8.21 8.21 0.0M
2021-07-20 9.35 9.35 8.55 8.64 0.0M
2021-07-19 9.09 9.09 9.00 9.00 0.0M
2021-07-16 8.73 8.73 8.73 8.73 0.0M
2021-07-15 8.45 8.45 8.45 8.45 0.0M
2021-07-14 8.25 8.25 8.03 8.14 0.0M
2021-07-13 8.55 9.00 8.45 8.45 0.0M
2021-07-12 8.68 8.68 7.86 8.65 0.0M
2021-07-09 8.27 8.27 8.27 8.27 0.0M
2021-07-08 7.88 7.88 7.14 7.88 0.0M
2021-07-07 7.35 8.00 7.35 7.51 0.0M
2021-07-06 8.11 8.51 7.71 7.72 0.0M
2021-07-05 8.11 8.11 8.11 8.11 0.0M
2021-07-02 8.70 8.70 8.53 8.53 0.0M
2021-07-01 9.04 9.04 8.70 8.70 0.0M
2021-06-30 8.87 8.87 8.87 8.87 0.0M
2021-06-29 8.70 8.70 8.70 8.70 0.0M
2021-06-28 8.53 8.53 8.53 8.53 0.0M
2021-06-25 8.37 8.37 8.37 8.37 0.0M
2021-06-24 8.21 8.21 8.21 8.21 0.0M
2021-06-23 8.05 8.05 8.05 8.05 0.0M
2021-06-22 7.90 7.90 7.90 7.90 0.0M
2021-06-21 7.75 7.75 7.75 7.75 0.0M
2021-06-18 7.60 7.60 7.60 7.60 0.0M
2021-06-17 7.45 7.46 7.45 7.46 0.0M
2021-06-16 7.32 7.32 7.18 7.32 0.0M
2021-06-15 7.18 7.18 7.18 7.18 0.0M
2021-06-14 6.80 7.05 6.80 7.05 0.0M
2021-06-11 6.92 6.92 6.92 6.92 0.0M
2021-06-10 6.79 6.79 6.79 6.79 0.0M
2021-06-09 6.66 6.66 6.66 6.66 0.0M
2021-06-08 6.41 6.53 6.41 6.53 0.0M
2021-06-07 6.29 6.41 6.29 6.41 0.0M
2021-06-04 6.29 6.29 6.29 6.29 0.0M
2021-06-03 6.17 6.17 6.17 6.17 0.0M
2021-06-02 6.05 6.05 6.05 6.05 0.0M
2021-06-01 5.94 5.94 5.94 5.94 0.0M
2021-05-31 5.82 5.83 5.82 5.83 0.0M
2021-05-28 5.72 5.72 5.70 5.72 0.0M
2021-05-27 5.50 5.61 5.50 5.61 0.0M
2021-05-26 5.50 5.50 5.50 5.50 0.0M
2021-05-25 5.20 5.40 5.20 5.40 0.0M
2021-05-24 5.29 5.30 5.29 5.30 0.0M
2021-05-21 5.05 5.05 4.95 5.05 0.0M
2021-05-20 4.81 4.81 4.81 4.81 0.0M
2021-05-19 4.51 4.59 4.51 4.59 0.0M
2021-05-18 4.30 4.38 4.30 4.38 0.0M
2021-05-17 4.18 4.18 4.18 4.18 0.0M
2021-05-14 3.99 3.99 3.99 3.99 0.0M
2021-05-12 3.85 3.85 3.85 3.85 0.0M
2021-05-11 3.65 3.78 3.65 3.78 0.0M
2021-05-10 3.60 3.60 3.60 3.60 0.0M
2021-05-07 3.63 3.63 3.50 3.50 0.0M
2021-05-06 3.30 3.46 3.30 3.46 0.0M
2021-05-05 3.25 3.30 3.25 3.30 0.0M
2021-05-04 3.10 3.15 3.10 3.15 0.0M
2021-05-03 2.88 3.00 2.88 3.00 0.0M
2021-04-30 2.97 2.97 2.88 2.88 0.0M
2021-04-29 2.88 2.88 2.85 2.88 0.0M
2021-04-28 2.75 2.75 2.75 2.75 0.0M
2021-04-27 2.60 2.62 2.60 2.62 0.0M
2021-04-26 2.50 2.50 2.50 2.50 0.0M
2021-04-22 2.35 2.40 2.35 2.40 0.0M
2021-04-19 2.35 2.35 2.35 2.35 0.0M
2021-04-15 2.35 2.35 2.35 2.35 0.0M
2021-04-12 2.30 2.30 2.30 2.30 0.0M
2021-04-08 2.30 2.30 2.30 2.30 0.0M
2021-04-05 2.30 2.30 2.30 2.30 0.0M
2021-03-31 2.35 2.35 2.35 2.35 0.0M
2021-03-25 2.35 2.35 2.35 2.35 0.0M
2021-03-23 2.35 2.35 2.35 2.35 0.0M
2021-03-22 2.09 2.30 2.09 2.30 0.0M
2021-03-19 2.17 2.20 2.17 2.20 0.0M
2021-03-18 2.17 2.17 2.17 2.17 0.0M
2021-03-17 2.28 2.28 2.28 2.28 0.0M
2021-01-28 2.40 2.40 2.40 2.40 0.0M
2021-01-27 2.38 2.38 2.38 2.38 0.0M
2021-01-19 2.25 2.27 2.25 2.27 0.0M
2021-01-18 2.18 2.19 2.18 2.19 0.0M
2021-01-14 2.15 2.15 2.15 2.15 0.0M
2021-01-13 2.21 2.21 2.21 2.21 0.0M
2021-01-12 2.10 2.11 2.10 2.11 0.0M
2021-01-11 2.05 2.05 2.01 2.01 0.0M
2021-01-08 1.99 1.99 1.99 1.99 0.0M
2021-01-07 1.99 1.99 1.99 1.99 0.0M
2021-01-06 1.90 1.90 1.90 1.90 0.0M
2021-01-05 1.90 1.90 1.87 1.90 0.0M
2021-01-04 1.86 1.90 1.86 1.90 0.0M
2021-01-01 1.88 1.88 1.88 1.88 0.0M