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
2023-12-29 10.18 10.18 10.18 10.18 0.0M
2023-12-28 10.21 10.21 10.19 10.19 0.0M
2023-12-27 10.21 10.21 10.21 10.21 0.0M
2023-12-26 9.78 10.22 9.78 10.22 0.0M
2023-12-22 9.78 9.78 9.78 9.78 0.0M
2023-12-21 10.30 10.30 9.33 9.33 0.0M
2023-12-20 9.39 9.84 8.95 9.82 0.0M
2023-12-19 9.00 9.85 9.00 9.39 0.0M
2023-12-18 9.39 9.39 9.39 9.39 0.0M
2023-12-15 8.90 9.40 8.90 9.39 0.0M
2023-12-14 9.89 9.89 9.00 9.00 0.0M
2023-12-13 9.45 9.45 9.45 9.45 0.0M
2023-12-12 8.83 9.50 8.83 9.50 0.0M
2023-12-11 9.38 9.38 9.29 9.29 0.0M
2023-12-08 9.55 9.55 9.39 9.39 0.0M
2023-12-07 9.19 9.19 8.35 9.13 0.0M
2023-12-06 9.34 9.34 8.78 8.78 0.0M
2023-12-05 8.50 8.90 8.50 8.90 0.0M
2023-12-04 8.62 8.62 8.50 8.50 0.0M
2023-12-01 8.62 8.62 8.62 8.62 0.0M
2023-11-30 8.22 8.22 8.22 8.22 0.0M
2023-11-29 8.23 8.23 8.23 8.23 0.0M
2023-11-28 8.23 8.23 8.23 8.23 0.0M
2023-11-24 7.83 8.23 7.83 8.23 0.0M
2023-11-23 7.88 8.24 7.88 8.24 0.0M
2023-11-22 7.91 8.29 7.91 8.29 0.0M
2023-11-21 7.89 8.30 7.89 8.30 0.0M
2023-11-20 8.30 8.30 8.30 8.30 0.0M
2023-11-17 7.61 8.37 7.61 8.37 0.0M
2023-11-16 7.71 7.99 7.61 7.99 0.0M
2023-11-15 7.73 7.73 7.35 7.71 0.0M
2023-11-13 8.10 8.10 7.73 7.73 0.0M
2023-11-12 8.13 8.13 8.13 8.13 0.0M
2023-11-08 8.52 8.52 8.13 8.13 0.0M
2023-11-06 8.55 8.55 8.55 8.55 0.0M
2023-11-02 8.15 8.15 8.15 8.15 0.0M
2023-10-31 8.16 8.16 8.16 8.16 0.0M
2023-10-30 8.17 8.17 8.17 8.17 0.0M
2023-10-27 7.79 8.18 7.79 8.18 0.0M
2023-10-25 7.81 8.19 7.81 8.19 0.0M
2023-10-23 7.83 8.22 7.83 8.22 0.0M
2023-10-19 8.27 8.27 7.49 8.24 0.0M
2023-10-18 7.88 7.88 7.88 7.88 0.0M
2023-10-17 8.32 8.32 8.29 8.29 0.0M
2023-10-16 8.32 8.32 8.32 8.32 0.0M
2023-10-13 7.95 7.95 7.94 7.94 0.0M
2023-10-12 7.58 7.58 7.58 7.58 0.0M
2023-10-06 7.58 7.58 7.58 7.58 0.0M
2023-10-05 7.59 7.59 7.59 7.59 0.0M
2023-10-04 7.98 7.98 7.98 7.98 0.0M
2023-10-03 7.60 7.98 7.60 7.98 0.0M
2023-09-28 7.99 7.99 7.99 7.99 0.0M
2023-09-27 8.05 8.05 7.65 8.02 0.0M
2023-09-26 8.07 8.07 7.67 8.05 0.0M
2023-09-25 8.07 8.07 8.07 8.07 0.0M
2023-09-22 8.16 8.16 8.07 8.07 0.0M
2023-09-21 8.30 8.30 8.19 8.19 0.0M
2023-09-20 8.35 8.35 7.93 7.93 0.0M
2023-09-18 8.01 8.01 7.25 7.96 0.0M
2023-09-15 7.28 7.63 6.95 7.63 0.0M
2023-09-14 7.28 7.28 7.28 7.28 0.0M
2023-09-13 7.49 7.49 6.79 7.40 0.0M
2023-09-12 7.15 7.21 7.14 7.14 0.0M
2023-09-11 7.51 7.70 7.51 7.51 0.0M
2023-09-08 7.90 7.90 7.90 7.90 0.0M
2023-09-07 8.38 8.38 7.98 7.98 0.0M
2023-09-05 8.00 8.00 7.60 7.99 0.0M
2023-09-04 8.40 8.40 7.99 7.99 0.0M
2023-09-01 8.01 8.01 8.00 8.00 0.0M
2023-08-31 7.63 7.63 7.63 7.63 0.0M
2023-08-30 7.62 7.62 7.27 7.27 0.0M
2023-08-29 6.60 7.27 6.60 7.27 0.0M
2023-08-28 6.31 6.93 6.31 6.93 0.0M
2023-08-25 6.79 6.79 6.60 6.60 0.0M
2023-08-24 7.01 7.01 6.81 6.91 0.0M
2023-08-23 7.12 7.84 7.12 7.16 0.0M
2023-08-22 7.48 7.48 7.48 7.48 0.0M
2023-08-18 7.87 7.87 7.48 7.48 0.0M
2023-08-17 7.88 7.88 7.87 7.87 0.0M
2023-08-16 7.88 7.88 7.88 7.88 0.0M
2023-08-14 7.88 7.88 7.88 7.88 0.0M
2023-08-10 8.09 8.09 7.70 7.89 0.0M
2023-08-08 7.36 8.12 7.36 8.09 0.0M
2023-08-04 8.14 8.14 7.74 7.74 0.0M
2023-08-03 7.38 8.14 7.38 8.14 0.0M
2023-08-02 7.76 7.76 7.76 7.76 0.1M
2023-08-01 8.00 8.00 7.76 7.76 0.0M
2023-07-28 7.41 8.16 7.41 8.16 0.0M
2023-07-27 7.41 7.79 7.41 7.79 0.0M
2023-07-26 7.80 7.80 7.80 7.80 0.0M
2023-07-25 7.80 7.80 7.80 7.80 0.0M
2023-07-24 8.18 8.18 8.18 8.18 0.0M
2023-07-21 8.20 8.61 8.20 8.61 0.0M
2023-07-20 8.28 8.28 8.20 8.20 0.0M
2023-07-19 7.94 7.94 7.90 7.90 0.0M
2023-07-18 7.58 7.58 7.58 7.58 0.0M
2023-07-14 6.88 7.22 6.88 7.22 0.0M
2023-07-13 6.88 6.88 6.88 6.88 0.0M
2023-07-12 7.24 7.24 7.24 7.24 0.0M
2023-07-11 7.21 7.21 7.21 7.21 0.0M
2023-07-10 6.86 7.58 6.86 7.58 0.0M
2023-07-07 7.22 7.22 7.22 7.22 0.0M
2023-07-05 7.59 7.59 7.59 7.59 0.0M
2023-07-04 7.98 7.98 7.98 7.98 0.0M
2023-07-03 8.00 8.00 8.00 8.00 0.0M
2023-06-30 8.27 8.27 8.27 8.27 0.0M
2023-06-27 8.28 8.28 8.28 8.28 0.0M
2023-06-26 7.90 7.90 7.90 7.90 0.0M
2023-06-23 7.99 7.99 7.99 7.99 0.0M
2023-06-16 8.42 8.42 8.41 8.41 0.0M
2023-06-15 8.42 8.42 8.42 8.42 0.0M
2023-06-13 8.02 8.02 8.02 8.02 0.0M
2023-06-12 8.03 8.44 8.03 8.44 0.0M
2023-06-09 8.80 8.80 8.45 8.45 0.0M
2023-06-08 8.46 8.89 8.46 8.89 0.0M
2023-06-07 8.52 8.90 8.52 8.90 0.0M
2023-06-05 8.96 8.96 8.96 8.96 0.0M
2023-06-02 9.09 9.09 8.23 8.97 0.0M
2023-06-01 8.66 8.66 8.66 8.66 0.0M
2023-05-31 8.68 8.68 8.67 8.67 0.0M
2023-05-30 8.69 8.69 8.69 8.69 0.0M
2023-05-29 8.70 8.70 8.70 8.70 0.0M
2023-05-26 8.90 8.90 8.78 8.78 0.0M
2023-05-25 8.49 8.49 8.49 8.49 0.0M
2023-05-22 8.50 8.89 8.50 8.50 0.0M
2023-05-19 8.98 8.98 8.94 8.94 0.0M
2023-05-18 8.77 8.77 8.77 8.77 0.0M
2023-05-16 8.78 8.78 8.78 8.78 0.0M
2023-05-15 8.46 8.79 8.46 8.79 0.0M
2023-05-12 8.92 8.92 8.90 8.90 0.0M
2023-05-08 8.50 8.50 8.50 8.50 0.0M
2023-05-05 8.98 8.98 8.15 8.94 0.0M
2023-05-04 8.84 8.84 8.57 8.57 0.0M
2023-05-03 7.83 8.44 7.83 8.43 0.0M
2023-05-02 8.03 8.24 8.03 8.24 0.0M
2023-04-28 8.45 8.45 8.45 8.45 0.0M
2023-04-27 8.89 8.89 8.89 8.89 0.0M
2023-04-26 8.07 8.48 8.07 8.48 0.0M
2023-04-24 8.49 8.49 8.49 8.49 0.0M
2023-04-21 8.10 8.51 8.10 8.51 0.0M
2023-04-20 9.39 9.39 8.52 8.52 0.0M
2023-04-19 8.96 8.96 8.96 8.96 0.0M
2023-04-18 8.97 8.97 8.96 8.96 0.0M
2023-04-17 8.55 8.97 8.55 8.97 0.0M
2023-04-13 8.64 8.99 8.64 8.99 0.0M
2023-04-12 9.09 9.09 9.09 9.09 0.0M
2023-04-11 8.75 8.75 8.75 8.75 0.0M
2023-04-05 8.81 8.81 8.81 8.81 0.0M
2023-04-03 8.61 8.61 8.40 8.40 0.0M
2023-03-31 8.20 8.20 8.20 8.20 0.0M
2023-03-29 8.57 8.57 8.57 8.57 0.0M
2023-03-28 9.00 9.00 8.17 8.17 0.0M
2023-03-27 8.63 8.63 8.59 8.59 0.0M
2023-03-24 8.25 8.25 8.22 8.22 0.0M
2023-03-23 8.25 8.25 8.25 8.25 0.0M
2023-03-22 7.32 7.86 7.32 7.86 0.0M
2023-03-21 7.32 7.50 7.32 7.50 0.0M
2023-03-20 7.70 7.70 7.70 7.70 0.0M
2023-03-17 7.89 7.89 7.89 7.89 0.0M
2023-03-16 8.11 8.11 8.09 8.09 0.0M
2023-03-15 8.30 8.30 7.73 7.73 0.0M
2023-03-14 7.92 7.92 7.92 7.92 0.0M
2023-03-13 8.12 8.12 8.12 8.12 0.0M
2023-03-10 8.12 8.32 8.12 8.32 0.0M
2023-03-09 8.54 8.54 8.54 8.54 0.0M
2023-03-08 9.10 9.10 8.33 8.54 0.0M
2023-03-06 8.36 8.76 8.36 8.76 0.0M
2023-03-03 8.40 8.79 8.40 8.79 0.0M
2023-03-02 8.84 8.84 8.84 8.84 0.0M
2023-03-01 8.84 8.84 8.84 8.84 0.0M
2023-02-28 8.96 8.96 8.90 8.90 0.0M
2023-02-24 8.56 8.56 8.56 8.56 0.0M
2023-02-23 8.64 8.64 8.56 8.56 0.0M
2023-02-22 8.23 8.23 8.23 8.23 0.0M
2023-02-21 8.27 8.27 8.23 8.23 0.0M
2023-02-20 7.88 7.88 7.88 7.88 0.0M
2023-02-17 7.51 7.51 7.51 7.51 0.0M
2023-02-16 7.52 7.52 7.33 7.51 0.0M
2023-02-15 7.71 7.71 7.71 7.71 0.0M
2023-02-14 8.50 8.50 7.90 7.90 0.0M
2023-02-13 8.17 8.17 8.10 8.10 0.0M
2023-02-10 7.79 7.79 7.79 7.79 0.0M
2023-02-09 7.43 7.43 7.36 7.43 0.0M
2023-02-08 7.10 7.10 6.78 7.10 0.0M
2023-02-07 6.14 6.78 6.14 6.78 0.0M
2023-02-06 6.46 6.46 6.46 6.46 0.0M
2023-02-03 6.77 6.77 6.77 6.77 0.0M
2023-02-01 7.48 7.48 7.12 7.12 0.0M
2023-01-31 7.50 7.50 7.49 7.49 0.0M
2023-01-30 7.50 7.50 7.50 7.50 0.0M
2023-01-27 7.50 7.50 7.50 7.50 0.0M
2023-01-24 7.51 7.89 7.51 7.89 0.0M
2023-01-23 8.70 8.70 7.90 7.90 0.0M
2023-01-20 8.31 8.31 8.29 8.29 0.0M
2023-01-19 7.57 7.93 7.57 7.93 0.0M
2023-01-18 7.57 7.57 6.90 7.57 0.0M
2023-01-17 7.21 7.21 7.21 7.21 0.0M
2023-01-16 6.25 6.88 6.25 6.88 0.0M
2023-01-12 6.57 6.57 6.57 6.57 0.0M
2023-01-11 6.91 6.91 6.91 6.91 0.0M
2023-01-10 6.91 6.91 6.91 6.91 0.0M
2023-01-09 7.26 7.26 7.26 7.26 0.0M
2023-01-06 7.64 7.64 7.64 7.64 0.0M
2023-01-05 7.03 7.29 7.03 7.29 0.0M
2023-01-04 7.39 7.39 7.39 7.39 0.0M
2023-01-03 7.05 7.39 7.05 7.39 0.0M
2023-01-02 7.42 7.79 7.05 7.05 0.0M