KNR Construct.

KNR Constructions Ltd Historical Data

NSEBSE

₹221.43

(-1.13%)

Jul 7, 2025|12:09:56 PM

Invest wise with Expert advice

From Date

07/06/2025

To Date

07/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jun-2025	212.9	217.5	211.92	216.56	26,143	32,49,24,809.93	8,53,412
10-Jun-2025	218.63	221.4	213.45	220.18	38,938	56,27,98,858.28	15,71,125
11-Jun-2025	220.18	225	218.02	220.73	38,940	62,73,90,684.46	18,42,805
12-Jun-2025	220.85	223.11	215.25	216.16	21,934	31,23,40,205.27	8,98,542
13-Jun-2025	208.61	217.9	208.61	215.81	22,237	21,13,44,939.88	4,31,676
16-Jun-2025	215.2	215.97	210.42	212.91	17,428	14,08,11,139.68	2,52,267
17-Jun-2025	213.5	215.8	209.75	210.41	12,617	13,87,48,662.63	3,37,404
18-Jun-2025	210.1	214	208.8	212.22	13,869	24,61,15,944.98	7,44,294
19-Jun-2025	212.21	212.95	206.53	207.74	16,779	17,25,74,081.83	4,51,363
20-Jun-2025	207.5	212.96	207.01	211.32	12,119	14,04,12,042.91	2,92,283
23-Jun-2025	209	210.5	208.01	208.95	9,422	9,27,60,914.22	1,87,774
24-Jun-2025	210.8	215.38	210.8	212.18	11,337	13,33,67,060.1	2,54,104
25-Jun-2025	213.9	235.7	213.12	230.68	56,034	1,53,51,15,825.55	25,26,940
26-Jun-2025	234.27	245	223.8	226.35	1,86,979	5,43,73,01,762.73	46,03,334
27-Jun-2025	227.1	228.3	222.75	223.66	32,770	57,04,52,200.09	7,77,887
30-Jun-2025	224.99	225.55	221.15	222.74	21,493	30,19,92,566.72	5,79,298
01-Jul-2025	223.58	226.4	219.15	219.6	21,792	31,00,81,957.7	5,46,628
02-Jul-2025	220.25	220.78	217.31	218.61	14,786	19,00,80,764.89	3,14,677
03-Jul-2025	219.59	224.25	217.02	223.43	25,362	44,07,78,864.15	6,63,063
04-Jul-2025	225	225.8	221.44	223.96	32,312	41,58,62,336.17	6,17,180