KNR Construct.

KNR Constructions Ltd Historical Data

NSEBSE

₹192.58

(-0.95%)

Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/07/2025

To Date

28/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jul-2025	212.65	214.14	211.35	211.91	9,530	7,10,56,944.76	1,83,432
31-Jul-2025	210	218	209	213.95	15,315	21,48,38,594.37	6,08,108
01-Aug-2025	215.7	215.89	210.1	211.7	16,591	15,59,21,739.52	3,24,444
04-Aug-2025	211.5	212.96	209.27	211.03	9,837	8,87,78,075.95	1,98,627
05-Aug-2025	211.99	213.9	210.5	211.44	8,317	8,24,40,433.52	1,50,883
06-Aug-2025	211	212.38	208.01	209.04	11,203	9,58,93,615.35	2,03,314
07-Aug-2025	208.01	209.15	205.2	208.07	16,698	13,60,79,287.42	3,20,330
08-Aug-2025	208.4	210.73	206.5	208.59	9,178	9,34,68,705.52	1,84,809
11-Aug-2025	209.75	211.1	205	210.3	11,536	10,83,75,195.95	1,96,252
12-Aug-2025	198.45	206.37	198.45	201.89	25,315	26,74,43,484.19	5,19,750
13-Aug-2025	202.39	203.25	200.3	201.05	10,770	9,64,38,398.03	2,02,119
14-Aug-2025	202.38	202.38	197.61	198.69	16,626	12,88,12,772.79	2,38,125
18-Aug-2025	201.19	202.35	197.55	198.24	15,708	11,96,07,776.44	2,82,510
19-Aug-2025	199	204.2	198.3	202.88	13,790	14,10,68,144.5	2,70,385
20-Aug-2025	203.02	205.5	202.19	203.81	9,524	8,65,21,750.29	1,79,867
21-Aug-2025	204.49	204.56	201.52	202.38	6,993	5,46,33,696.96	1,49,587
22-Aug-2025	202.38	202.73	199	199.61	9,505	7,31,30,226.62	1,83,815
25-Aug-2025	199.65	202.39	198.93	200.21	11,017	9,65,49,999.31	2,07,975
26-Aug-2025	200.38	200.71	192.25	194.42	17,295	13,86,04,128.45	3,71,817
28-Aug-2025	194.42	195.64	191.1	192.58	17,017	9,06,84,232.08	2,10,669