KNRCON Historical Share Price Data

KNR Constructions Ltd Share Price

KNRCON

CMP as on 22-Feb-24 12:04
₹ 264

icon -2.65 | -0.99%

Open
₹ 267
Turnover(lac)
₹ 1,127
Prev. Close
₹ 266.45
Day's Vol (shares)
₹ 427,048
Day's Vol (shares)
₹ 260.20         ₹ 269.40

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
KNR Constructions Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
23-Jan-2024274275.25258.126227098445193400.9599768017.15-12.00
24-Jan-2024261.9265258.2262.814103190535044.83171086.800.90
25-Jan-2024263.8267.7260263.1513560157462929.92863507.70-0.65
29-Jan-2024266269.9265.05267.516911194159505.73966334.851.50
30-Jan-2024270273.85267.5270.920616312967760.16245656.350.90
31-Jan-2024271.8278270.9276.621796388866725.98789647.104.80
01-Feb-2024279280.75272.7275.7527236389966138.66889558.05-3.25
02-Feb-2024277.15288.25276.2283.246823897698690.75149970712.056.05
05-Feb-2024286289281283.0524782305581310.96252018.00-2.95
06-Feb-2024283289.6282.95286.9535813323958345.857050046.653.95
07-Feb-2024289.55292282.75284.731442292903079.555115479.25-4.85
08-Feb-2024286291.4277.6285.3541957423757770.565419113.80-0.65
09-Feb-2024283.65283.65269.3272.1534139460809736.889256814.35-11.50
12-Feb-2024272.95273.5260.15261.921793265651332.7551010213.35-11.05
13-Feb-2024261264.25254259.919017228932913.1539275310.25-1.10
14-Feb-2024258.45274.8257.5270.716497207071994.438730517.3012.25
15-Feb-2024271.95274.5268.55271.111733145983960.653037745.95-0.85
16-Feb-2024271.95273.55269.6270.15125051430274623420463.95-1.80
19-Feb-2024271284270.35275.817275386504914.2569723513.654.80
20-Feb-2024277.75279.4269.2270.715187139933395.226333710.20-7.05
21-Feb-2024271.05273.1264.3266.4514496183876510.753763148.80-4.60