KN Agri Resource

KN Agri Resources Ltd Historical Data

NSEBSE

₹197.55

(-3.47%)

Dec 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/11/2025

To Date

17/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	212.05	218.9	202.25	210	69	63,20,960	22,800
18-Nov-2025	210	211.75	201.25	203.9	33	28,91,000	10,800
19-Nov-2025	206	210	200	208.15	56	65,49,780	21,600
20-Nov-2025	208	208	194.2	196.35	88	74,10,660	29,600
21-Nov-2025	196	197.45	192.2	194	60	80,15,400	38,000
24-Nov-2025	196.45	209.3	195	202.35	101	89,71,560	30,000
25-Nov-2025	204.95	207.65	200	206.25	54	61,20,080	25,200
26-Nov-2025	209.9	211.35	205.6	207.25	35	29,15,160	8,800
27-Nov-2025	208.9	211.45	190.05	206.9	68	58,04,640	15,600
28-Nov-2025	207	207	192.1	197.7	60	51,01,920	21,200
01-Dec-2025	197.7	202	194.5	198.25	35	32,37,040	13,200
02-Dec-2025	199.3	202.2	197	201.75	28	23,23,840	7,200
03-Dec-2025	202	205.9	200.5	202.2	43	36,69,100	10,400
04-Dec-2025	203.75	203.75	195	197.2	20	21,42,280	8,000
05-Dec-2025	198.9	201.45	196.4	196.4	10	7,97,520	2,400
09-Dec-2025	196	207	189	203.25	78	15,41,212.05	4,437
10-Dec-2025	206.55	209.9	200	201.65	89	10,69,451.45	3,386
11-Dec-2025	210	210	195	200.35	247	24,27,186.9	6,511
12-Dec-2025	208	208.45	203.7	205.95	80	30,84,924.25	13,685
15-Dec-2025	213	213	198.55	202.65	3,247	1,05,66,172.6	6,833
16-Dec-2025	204.9	207	199.6	204.65	885	29,62,299.75	4,456
17-Dec-2025	205	205	182.25	197.55	1,190	68,19,291.8	17,534

KN Agri Resource: Related NEWS

No Record Found

Invest wise with Expert advice