KNR Constructions Ltd Share Price KNR Construct.

230.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

231.30

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
19-Sep-2019 227 227 220 223 1,277 7.85 15,198 7.05 -3.90
18-Sep-2019 224 229 224 226 1,396 10.70 18,171 4.55 1.80
17-Sep-2019 222 225 220 223 2,633 37.80 122,631 5.15 0.85
16-Sep-2019 220 226 218 220 2,297 30.80 112,597 7.50 0.10
13-Sep-2019 221 224 218 222 1,027 7.68 22,559 6.05 0.60
12-Sep-2019 222 229 220 222 1,042 9.33 23,307 9 -0.40
11-Sep-2019 224 225 218 220 3,203 19.10 39,422 7.05 -3.90
09-Sep-2019 228 228 221 223 2,432 16.70 47,813 7.35 -5.20
06-Sep-2019 217 227 215 224 2,469 20.10 50,929 12 7.55
05-Sep-2019 213 217 212 215 1,072 6.92 15,807 5 2.60
04-Sep-2019 217 217 210 214 1,269 9.67 17,433 6.80 -3.30
03-Sep-2019 215 225 213 216 4,551 40.80 68,350 11.90 0.50
30-Aug-2019 215 222 208 212 3,168 18.50 54,270 13.70 -2.90
29-Aug-2019 218 220 206 213 5,169 26.50 56,683 14 -4.60
28-Aug-2019 224 230 219 220 4,156 23.10 52,037 11 -4.10
27-Aug-2019 227 234 223 225 3,192 18.90 42,400 10.90 -2.30
26-Aug-2019 239 239 222 230 2,529 17.20 37,541 16.80 -8.40
23-Aug-2019 243 247 221 226 9,173 169 521,634 26.30 -17
22-Aug-2019 248 250 238 241 6,636 33.40 71,056 11.90 -7.20
21-Aug-2019 247 247 240 245 848 12.10 36,782 7.15 -2.30
20-Aug-2019 248 250 238 247 2,948 60.70 198,766 12 -1.10