KNR Constructions Share Price History

KNR Construct.

CMP as on 27-Oct-21 12:24

₹ 282.80
0.30 0.11%

Open

₹ 283.00

Turnover (lac)

₹ 311

Prev. Close

₹ 282.50

Day's Vol (shares)

₹ 1,10,083

Day's Range (₹)

₹ 282.25
₹ 287.05

CMP as on27-Oct-21 12:20

₹ 282.70
0.5 0.18%

Open

₹ 283.95

Turnover (lac)

₹ 29

Prev. Close

₹ 282.20

Day's Vol (shares)

₹ 7,711

Day's Range

₹ 282.55
₹ 286.85

KNR Constructions Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
26-Oct-2021 282 288 280 283 13,876 102 147,680 7.80 0.50
25-Oct-2021 289 293 275 282 22,420 126 170,235 18.30 -7.20
22-Oct-2021 307 308 287 292 20,153 175 256,682 20.60 -14
21-Oct-2021 300 307 298 306 21,493 195 348,388 8.85 5.95
20-Oct-2021 301 306 288 303 25,892 223 293,960 18 1.85
19-Oct-2021 308 313 298 302 15,817 186 304,097 14.80 -5.80
18-Oct-2021 308 312 306 308 24,338 143 274,494 5.85 -0.40
14-Oct-2021 315 315 304 306 14,817 318 681,348 11 -8.40
13-Oct-2021 299 314 297 312 24,509 479 722,728 17 13.80
12-Oct-2021 300 302 292 298 23,018 210 324,465 9.85 -2.10
11-Oct-2021 289 304 288 298 34,706 385 519,071 15.70 9.60
08-Oct-2021 286 294 286 289 20,183 199 272,835 7.95 3.05
07-Oct-2021 288 291 284 286 17,918 144 260,585 7.10 -2.60
06-Oct-2021 291 291 287 288 9,206 80 110,588 4.35 -3.70
05-Oct-2021 292 295 288 289 13,360 135 189,955 7 -3.10
04-Oct-2021 292 294 289 290 9,095 111 155,304 5.10 -1.80
01-Oct-2021 286 294 284 290 18,444 203 250,796 9.50 3.90
30-Sep-2021 288 292 286 287 9,091 106 173,648 6.10 -1.30
29-Sep-2021 287 290 285 288 7,825 89.10 129,529 4.50 0.95
28-Sep-2021 293 294 286 288 10,472 112 171,179 7.55 -4.90
27-Sep-2021 295 296 290 291 9,463 104 137,398 5.75 -3.60
Open ZERO Brokerage Demat Account