KNR Construct.

KNR Constructions Ltd Historical Data

NSEBSE

₹125.13

(-3.81%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

01/04/2026

To Date

01/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	117.99	126.41	116.43	123.81	1,04,196	3,01,48,03,970.96	18,96,198
02-Apr-2026	119.78	122.95	116.7	121.08	30,957	71,53,98,307.72	8,41,750
06-Apr-2026	120.4	121.08	114.1	114.82	39,360	65,37,45,166.88	18,79,673
07-Apr-2026	114.6	115.59	111.8	114.15	20,683	29,05,14,659.3	7,00,017
08-Apr-2026	119	119.7	116.51	118.54	27,151	43,16,23,000.18	14,30,472
09-Apr-2026	118.54	119.97	116.2	117.8	22,894	28,82,98,896.08	9,72,779
10-Apr-2026	119.39	120.5	118.1	118.66	21,608	29,87,79,590.63	12,61,710
13-Apr-2026	116.02	118.89	114.7	118.3	26,495	27,58,23,365.79	11,27,185
15-Apr-2026	120.7	127.3	118.95	124.51	45,988	68,62,75,972.03	24,16,729
16-Apr-2026	126.01	126.4	121.7	124.06	30,614	34,64,48,830.58	12,12,598
17-Apr-2026	124.75	126.32	123	123.92	26,960	33,62,21,706.86	11,93,443
20-Apr-2026	124.5	124.5	120.13	120.96	24,108	24,83,91,003.44	9,09,266
21-Apr-2026	121.19	122.98	120.53	120.91	21,640	20,54,67,183.65	7,62,696
22-Apr-2026	122.5	124.23	121.51	123.59	34,304	41,32,99,985.78	12,72,365
23-Apr-2026	123.8	123.87	121.31	122.26	24,331	28,08,01,076.4	9,35,704
24-Apr-2026	122.85	123.13	116.61	117.93	29,363	35,34,97,962.26	14,50,976
27-Apr-2026	119.25	123.33	116.51	122.29	33,792	57,77,47,411.13	28,74,869
28-Apr-2026	122.5	131.79	121.49	130.62	42,407	89,78,82,444.4	23,13,187
29-Apr-2026	131.05	133	128	130.08	20,953	39,84,22,307.97	13,58,394
30-Apr-2026	128.95	128.95	123.27	125.13	34,971	53,72,51,540.18	24,31,553