KNRCON Historical Share Price Data

KNR Constructions Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	242	252	240.1	250.65	23220	285501706.5	426827	11.90	8.65
21-Mar-2024	252.95	257.75	250.6	255.35	17228	190893726.2	396433	7.15	2.40
22-Mar-2024	255.2	259.9	253.35	255.3	9394	88937003.3	179092	6.55	0.10
26-Mar-2024	253.9	256.9	249	251.25	14895	125200111.5	245815	7.90	-2.65
27-Mar-2024	252.85	256	245.6	247.6	16190	129155717.2	298188	10.40	-5.25
28-Mar-2024	250	253	245.25	246.3	16810	144750941.55	344722	7.75	-3.70
01-Apr-2024	248.8	255.85	248.5	254.4	12129	101929354.6	203341	7.35	5.60
02-Apr-2024	255.7	267.3	254	261.65	45782	745440522.3	946782	13.30	5.95
03-Apr-2024	261.5	263	258.35	259.2	19102	171503629.05	385393	4.65	-2.30
04-Apr-2024	263.5	263.5	258.15	260.7	11321	98761302.25	182085	5.35	-2.80
05-Apr-2024	260.55	261	257.7	258.25	7946	119417179.35	321831	3.30	-2.30
08-Apr-2024	259.8	268.4	258.65	265.2	27246	594797917.35	1081780	9.75	5.40
09-Apr-2024	266.9	269.4	264	266.3	17226	195755612.8	332481	5.40	-0.60
10-Apr-2024	267.3	268.6	264	265.4	11472	110956837.7	229010	4.60	-1.90
12-Apr-2024	264.4	266.95	261.55	263.05	11887	111616541.75	235818	5.40	-1.35
15-Apr-2024	249	261.15	249	255.75	20889	140849011.3	550046	12.15	6.75
16-Apr-2024	253.95	263.9	253.45	261.3	13789	99993433.45	183745	10.45	7.35
18-Apr-2024	263	265.65	259.5	261.1	17573	151056714	290824	6.15	-1.90
19-Apr-2024	256.05	259	253.2	255.7	10557	91120980.55	145057	5.80	-0.35

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.