KNR Construct.

KNR Constructions Ltd Historical Data

NSEBSE

₹223.89

(0.27%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Jul-2025	224.18	224.18	220.08	221.18	18,616	16,82,08,566.98	3,08,622
08-Jul-2025	221.83	221.83	217.31	218.82	18,281	20,94,34,083.72	3,62,340
09-Jul-2025	218.97	221.65	218.5	219.04	12,660	13,93,45,655.76	2,97,909
10-Jul-2025	220	221.18	218.2	218.57	8,302	10,40,31,411.1	2,39,038
11-Jul-2025	218.5	220.5	211	215.38	12,843	14,88,85,345.45	3,29,361
14-Jul-2025	216.38	220.05	214.05	218.96	11,802	13,63,82,915.55	2,60,513
15-Jul-2025	219.9	220.68	218.08	219.17	10,597	9,50,81,295.45	2,07,679
16-Jul-2025	219.8	224.3	218.6	222.21	23,932	35,61,06,592.33	8,17,410
17-Jul-2025	223.32	224.75	221.7	223.28	14,735	32,96,37,419.62	11,05,708
18-Jul-2025	223.7	226.09	219.61	223.89	16,845	21,22,92,990.72	4,54,651