KNR Construct.

KNR Constructions Ltd Historical Data

NSEBSE

₹185.75

(-2.43%)

Oct 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/09/2025

To Date

15/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2025	196.89	197.14	193.4	194.7	12,591	14,54,60,168.5	4,37,246
16-Sep-2025	195.31	196	193.9	194.72	12,196	16,87,87,724.48	5,93,251
17-Sep-2025	195	220	195	204.08	4,60,362	14,52,14,14,300.4	70,99,761
18-Sep-2025	207.95	210	205.1	207.52	61,430	1,76,14,59,120.49	14,93,372
19-Sep-2025	206.52	207	203.1	204.08	19,297	38,21,25,519.89	6,69,251
22-Sep-2025	207	214	203.98	209.71	61,083	1,04,63,47,566.61	13,47,041
23-Sep-2025	209.65	209.97	205.67	206.35	29,147	44,85,22,450.13	7,72,994
24-Sep-2025	208	208.22	204	207.39	21,405	29,57,75,469.23	5,53,454
25-Sep-2025	207.55	208.05	200.01	200.91	18,999	25,66,69,555.36	5,25,334
26-Sep-2025	201.76	201.79	194.85	198.09	23,736	24,73,16,225.18	4,13,145
29-Sep-2025	198.99	204.95	193.32	197.08	43,205	53,04,61,166.28	10,61,674
30-Sep-2025	198.9	199.49	196.1	198.33	12,848	13,51,47,043.2	3,16,699
01-Oct-2025	199.75	204.6	198.14	198.99	17,102	19,17,48,622.4	3,12,442
03-Oct-2025	200.1	200.1	197.53	198.06	12,103	12,83,79,970.35	3,16,061
06-Oct-2025	198.01	198.31	195.51	196.22	16,538	19,22,87,787.48	4,57,745
07-Oct-2025	197	197	194.5	194.95	12,310	14,82,66,097.34	3,65,784
08-Oct-2025	195.88	195.88	193.11	193.53	10,623	8,67,62,207.45	2,16,660
09-Oct-2025	194.78	194.78	192.05	192.84	17,209	12,34,14,541.23	3,15,648
10-Oct-2025	192.9	194.38	192.53	193.44	15,007	9,40,67,994.74	2,37,682
13-Oct-2025	193	193.05	190.06	190.37	17,742	15,99,99,156.97	4,62,089
14-Oct-2025	190.45	190.97	184.9	185.75	23,960	22,97,17,317.33	5,77,539