KNR Construct.

KNR Constructions Ltd Historical Data

NSEBSE

₹232.77

(-2.32%)

May 20, 2025|03:44:10 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	227.74	234.25	224.8	232.25	48,639	32,77,80,929.78	6,25,849
22-Apr-2025	233.4	236.59	229.5	234.28	32,091	38,68,76,701.92	10,03,715
23-Apr-2025	237.54	238.93	230.35	233.74	47,121	44,01,37,615.91	9,02,980
24-Apr-2025	234.04	247.8	231.95	242.23	51,227	81,66,90,170.07	9,96,470
25-Apr-2025	242.23	243.09	229.1	231.26	35,050	35,09,11,665.29	4,99,840
28-Apr-2025	231.25	234.9	226.69	231.7	21,570	20,06,93,258.49	2,16,366
29-Apr-2025	232.03	236.13	227.1	228.1	20,210	21,60,83,020.76	3,34,298
30-Apr-2025	228.15	229.25	217	218.71	37,112	29,04,71,581.06	6,66,158
02-May-2025	218.71	221.67	216.2	218.33	20,478	19,52,63,202.25	2,92,103
05-May-2025	219.43	224.95	217.75	221.07	18,042	13,23,12,756.88	2,38,283
06-May-2025	222	222.61	209.31	210.67	27,001	19,06,39,466.7	4,72,932
07-May-2025	207.25	213.74	206.2	212.33	34,964	20,71,85,827	3,41,141
08-May-2025	211.5	219.1	209	211.29	26,372	20,84,78,789	3,30,126
09-May-2025	205	214.47	205	213.32	18,763	14,68,25,862.01	2,44,515
12-May-2025	221	222.57	217.65	221.36	24,112	22,00,24,066.23	4,89,781
13-May-2025	222	226.25	220.26	224.35	16,893	17,41,40,746.91	3,35,295
14-May-2025	224.35	228.2	224.35	225.62	19,403	15,57,46,221.96	2,91,629
15-May-2025	226.7	230.46	225.5	228.77	20,552	21,25,79,393.29	3,90,143
16-May-2025	228.4	236	227.84	234.93	27,165	29,97,34,922.96	5,52,461
19-May-2025	236.5	240.95	235.5	238.31	28,133	30,74,03,435.54	6,24,205

KNR Construct.: Related NEWS

No Record Found

Invest wise with Expert advice