KNR Construct.

KNR Constructions Ltd Historical Data

NSEBSE

₹123.39

(2.38%)

Mar 10, 2026|03:59:53 PM

Invest wise with Expert advice

From Date

10/02/2026

To Date

10/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Feb-2026	148	151.09	145.9	146.76	31,426	30,71,13,576.4	10,17,153
10-Feb-2026	147.97	148.8	146	147.75	16,801	13,52,86,359.63	3,53,819
11-Feb-2026	147.75	147.93	144.81	146.2	9,381	11,71,34,152.32	3,66,256
12-Feb-2026	146.2	146.88	145.2	146.48	8,054	7,89,13,324.39	2,15,433
13-Feb-2026	145.7	145.7	140.54	141.38	11,700	12,59,06,821.69	3,84,756
16-Feb-2026	141.49	142.01	136.75	137.3	13,734	15,06,50,572.91	5,72,736
17-Feb-2026	137.67	148	136.63	145.47	37,587	64,72,81,365.81	7,12,521
18-Feb-2026	146	147.48	142.83	143.55	13,246	16,42,46,109.23	3,72,072
19-Feb-2026	144.11	146.75	142	142.77	8,262	11,04,37,553.26	2,98,982
20-Feb-2026	142	142	138.3	139.89	11,775	14,83,79,672.93	3,89,397
23-Feb-2026	142	142	137.12	138.24	9,945	10,41,89,677.64	3,90,761
24-Feb-2026	137.6	137.6	133.85	135.32	18,389	15,05,73,896.23	5,36,642
25-Feb-2026	135.9	136.5	134.2	134.69	8,966	10,41,00,177.07	3,72,233
26-Feb-2026	134.7	136.63	132.72	134.47	11,767	12,81,17,856.49	4,58,435
27-Feb-2026	135.46	135.97	131.2	132.73	31,134	61,62,37,841.68	31,92,865
02-Mar-2026	126	129.98	126	128.31	17,836	16,08,98,944.23	5,67,147
04-Mar-2026	126.01	127.24	123.1	125.66	19,889	21,06,84,575.67	8,81,701
05-Mar-2026	126.68	127.02	121.91	123.97	17,044	14,19,87,467.71	5,47,644
06-Mar-2026	123.97	127.53	122	122.74	13,180	12,07,57,426.84	3,96,850
09-Mar-2026	120	122	116.91	120.52	18,471	16,25,66,587.69	6,57,960