KNR Construct.

KNR Constructions Ltd Historical Data

NSEBSE

₹211.11

(0.78%)

Jun 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/05/2025

To Date

08/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-May-2025	205	214.47	205	213.32	18,763	14,68,25,862.01	2,44,515
12-May-2025	221	222.57	217.65	221.36	24,112	22,00,24,066.23	4,89,781
13-May-2025	222	226.25	220.26	224.35	16,893	17,41,40,746.91	3,35,295
14-May-2025	224.35	228.2	224.35	225.62	19,403	15,57,46,221.96	2,91,629
15-May-2025	226.7	230.46	225.5	228.77	20,552	21,25,79,393.29	3,90,143
16-May-2025	228.4	236	227.84	234.93	27,165	29,97,34,922.96	5,52,461
19-May-2025	236.5	240.95	235.5	238.31	28,133	30,74,03,435.54	6,24,205
20-May-2025	241.59	241.6	232	232.77	18,984	18,42,64,550.84	4,23,386
21-May-2025	231.6	235.49	229.22	234.82	18,969	18,05,73,207.62	3,35,193
22-May-2025	233.59	235.5	227.07	230.48	23,614	24,04,09,416.83	5,25,425
23-May-2025	223.57	227.25	219.19	224.78	44,529	66,39,49,737.3	9,03,474
26-May-2025	223.8	227.32	222	223.61	22,370	20,19,75,031.33	3,83,015
27-May-2025	224.6	225.6	221	221.33	22,586	20,96,41,626.06	4,69,816
28-May-2025	223	224.45	219.5	220.15	14,266	23,90,76,037.42	6,89,457
29-May-2025	221.76	222.63	219.66	220.81	13,920	20,80,71,168.38	5,40,734
30-May-2025	209	215.45	207	210.8	76,545	93,81,42,907.46	22,49,738
02-Jun-2025	210.99	211.86	207.5	208.06	34,852	29,93,07,372.26	7,74,247
03-Jun-2025	209.1	214.8	206.79	207.22	29,377	31,87,37,420.5	7,64,419
04-Jun-2025	208	210.16	206.51	208.65	28,533	24,29,96,466.66	5,66,991
05-Jun-2025	210	210.39	207.8	209.47	24,120	35,21,07,112.65	10,51,483
06-Jun-2025	210.5	214.79	209.02	211.11	25,683	31,17,83,273.14	7,11,987

KNR Construct.: Related NEWS

No Record Found

Invest wise with Expert advice