KNR Construct.

KNR Constructions Ltd Historical Data

NSEBSE

₹145.7

(-1.39%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	173.99	174.39	168.11	170.18	36,536	57,54,83,592.18	19,77,296
14-Nov-2025	169	170	167.75	168.21	12,810	13,30,86,851.27	3,53,043
17-Nov-2025	168.21	174.6	167.75	172.63	15,685	19,18,83,278.82	3,60,771
18-Nov-2025	172.64	173.7	169.15	170.38	14,407	17,59,25,592.32	4,55,565
19-Nov-2025	169.99	169.99	167.55	168.19	12,530	12,65,80,273.87	3,18,910
20-Nov-2025	168.5	169.28	166	166.78	10,057	10,67,93,470.33	3,06,139
21-Nov-2025	167.48	167.48	162	163.89	18,215	19,17,90,356.64	4,38,024
24-Nov-2025	164	165.56	161.45	164.09	15,487	15,56,57,594.78	3,43,714
25-Nov-2025	164.09	164.32	161.8	162.62	14,677	17,00,01,837.05	6,32,798
26-Nov-2025	162.9	166.22	162	163.97	8,622	8,11,30,242.34	2,09,693
27-Nov-2025	164	165.26	161.85	162.24	8,217	9,17,75,777.39	2,79,981
28-Nov-2025	162.24	162.4	159.8	160.2	12,344	16,09,59,568.05	5,80,988
01-Dec-2025	160.3	167.33	160.3	161.82	19,787	26,32,60,465.81	6,34,673
02-Dec-2025	161.46	161.94	158	158.56	11,879	12,06,70,109.6	4,31,857
03-Dec-2025	159.07	159.1	149.51	150.74	41,753	46,47,88,954.37	15,94,387
04-Dec-2025	151.01	152.75	148.25	149.11	19,666	18,28,36,490.27	5,35,969
05-Dec-2025	149.6	149.78	147.5	149.03	13,572	10,78,83,525.97	3,53,568
08-Dec-2025	149.03	149.03	144	145.98	15,097	11,65,71,617.64	4,00,918
09-Dec-2025	145.5	153.41	143.4	151.91	22,722	25,36,08,022.52	7,31,364
10-Dec-2025	152	152.88	147.05	147.66	16,894	11,94,72,485.7	4,15,346
11-Dec-2025	148	148.77	146.5	147.75	13,437	13,44,91,253.34	6,36,270
12-Dec-2025	148.49	148.8	145	145.7	15,692	14,28,35,999.91	4,82,320