KNRCON Historical Share Price Data

KNR Constructions

CMP as on 02-Dec-22 15:53

258.85

Open

₹ 255.20

Turnover (lac)

₹ 419

Prev. Close

₹ 255.20

Day's Vol (shares)

₹ 1,62,023

Day's Range (₹)

₹ 254.00
₹ 260.00

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 ()
02-Dec-2022 255 260 254 259 4,511 41.80 92,305 6 3.65
01-Dec-2022 262 262 254 255 6,053 42.70 81,657 8.80 -7.20
30-Nov-2022 262 263 259 262 5,347 41.40 77,532 4.10 -0.30
29-Nov-2022 265 265 257 261 5,981 51.40 94,186 7.25 -4
28-Nov-2022 250 263 249 262 7,536 80.10 182,080 14.20 11.60
25-Nov-2022 246 253 246 252 13,704 48.40 105,568 7.40 5.90
24-Nov-2022 241 250 240 246 6,659 52.50 85,210 9.70 5
23-Nov-2022 240 243 237 240 2,611 36.90 114,618 6.50 -0.40
22-Nov-2022 239 241 236 239 2,371 14 24,702 4.35 -0.60
21-Nov-2022 247 251 235 238 14,479 59.30 76,550 16.50 -8.70
18-Nov-2022 248 255 244 247 10,467 74 98,774 10.60 -1.10
17-Nov-2022 245 249 240 247 8,387 44.70 73,872 9.10 1.80
16-Nov-2022 238 247 236 246 11,513 88.30 188,911 11.10 7.65
15-Nov-2022 244 245 235 239 8,744 74.30 116,385 9.75 -5.30
14-Nov-2022 229 247 227 239 16,032 211 276,408 20.40 10.30
11-Nov-2022 229 232 225 229 5,001 35.20 84,417 6.75 -0.50
10-Nov-2022 233 234 227 228 6,538 48.10 121,134 7.50 -4.90
09-Nov-2022 230 236 229 234 5,152 39 118,581 6.50 3.45
07-Nov-2022 234 237 227 230 6,733 54.60 150,370 9.35 -3.90
04-Nov-2022 236 238 231 233 8,011 24.70 53,650 7 -3
03-Nov-2022 234 240 232 235 9,129 54.50 134,642 7.40 0.75

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp