BSE - Delayed Quote INR

KNR Constructions Limited (KNRCON.BO)

Compare
314.00 +11.90 (+3.94%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 302.50 317.25 300.60 314.00 314.00 107,930
Nov 14, 2024 309.00 313.65 298.00 302.10 302.10 321,519
Nov 13, 2024 313.80 324.65 300.25 307.80 307.80 714,802
Nov 12, 2024 285.00 289.55 283.00 284.15 284.15 14,305
Nov 11, 2024 293.80 293.80 281.60 283.45 283.45 23,119
Nov 8, 2024 296.00 299.40 287.50 288.00 288.00 40,766
Nov 7, 2024 300.30 304.15 295.45 297.00 297.00 37,440
Nov 6, 2024 291.75 301.25 291.75 300.30 300.30 19,475
Nov 4, 2024 300.80 300.80 287.10 288.50 288.50 49,513
Nov 1, 2024 299.95 302.00 299.65 300.85 300.85 7,298
Oct 31, 2024 294.95 299.00 289.40 296.95 296.95 38,724
Oct 29, 2024 288.65 294.00 285.50 290.65 290.65 32,728
Oct 28, 2024 274.60 289.40 274.60 286.95 286.95 22,558
Oct 25, 2024 288.50 291.20 274.45 277.95 277.95 25,344
Oct 24, 2024 294.00 299.00 288.20 288.85 288.85 29,028
Oct 23, 2024 290.05 300.00 284.85 296.60 296.60 56,104
Oct 22, 2024 309.20 309.20 291.40 293.50 293.50 113,504
Oct 21, 2024 319.95 319.95 305.45 306.35 306.35 16,079
Oct 18, 2024 312.30 321.80 308.00 315.05 315.05 43,474
Oct 17, 2024 329.45 329.45 315.15 316.25 316.25 20,286
Oct 16, 2024 328.05 329.05 322.55 323.85 323.85 12,896
Oct 15, 2024 316.00 329.80 316.00 328.70 328.70 76,256
Oct 14, 2024 315.80 322.50 315.80 317.45 317.45 33,405
Oct 11, 2024 321.10 324.70 318.10 318.75 318.75 33,956
Oct 10, 2024 321.90 326.75 320.10 322.00 322.00 32,187
Oct 9, 2024 328.00 328.00 317.40 319.65 319.65 13,813
Oct 8, 2024 311.05 318.70 306.60 317.40 317.40 29,756
Oct 7, 2024 325.10 330.00 305.45 309.95 309.95 141,942
Oct 4, 2024 333.05 336.50 323.35 326.00 326.00 59,499
Oct 3, 2024 332.25 342.50 329.75 333.40 333.40 108,380
Oct 1, 2024 347.00 347.00 337.00 338.25 338.25 17,519
Sep 30, 2024 336.65 346.55 334.75 343.50 343.50 78,341
Sep 27, 2024 339.05 342.40 335.10 337.20 337.20 26,987
Sep 26, 2024 340.15 345.80 337.45 342.30 342.30 73,672
Sep 25, 2024 345.95 349.70 339.70 345.40 345.40 43,787
Sep 24, 2024 328.15 344.95 324.70 342.85 342.85 79,302
Sep 23, 2024 317.05 329.50 317.00 328.05 328.05 141,834
Sep 20, 2024 321.00 326.40 314.60 317.25 317.25 82,210
Sep 19, 2024 330.45 335.60 317.20 319.85 319.85 128,852
Sep 18, 2024 337.00 340.05 327.40 329.00 329.00 34,103
Sep 17, 2024 0.25 Dividend
Sep 17, 2024 345.00 345.25 335.55 336.15 336.15 27,867
Sep 16, 2024 352.70 355.25 344.50 345.10 344.85 27,106
Sep 13, 2024 353.75 359.60 340.00 352.65 352.39 102,709
Sep 12, 2024 341.45 357.00 341.45 352.15 351.89 60,712
Sep 11, 2024 346.50 351.65 338.65 340.00 339.75 83,933
Sep 10, 2024 343.50 349.80 340.00 346.50 346.25 70,435
Sep 9, 2024 346.70 346.70 337.00 341.90 341.65 44,597
Sep 6, 2024 357.45 360.30 345.60 346.70 346.45 63,306
Sep 5, 2024 352.00 359.85 348.75 355.05 354.79 185,764
Sep 4, 2024 331.05 350.95 331.05 349.30 349.05 130,843
Sep 3, 2024 330.50 336.95 330.50 333.25 333.01 74,733
Sep 2, 2024 331.30 334.10 329.75 330.45 330.21 94,860
Aug 30, 2024 334.70 337.10 330.05 331.20 330.96 67,527
Aug 29, 2024 335.75 338.10 331.65 333.95 333.71 81,188
Aug 28, 2024 342.40 343.00 335.00 335.75 335.51 25,010
Aug 26, 2024 341.80 343.20 333.40 334.10 333.86 120,866
Aug 23, 2024 344.85 345.90 340.00 341.85 341.60 43,512
Aug 22, 2024 334.95 345.65 334.20 342.75 342.50 204,499
Aug 21, 2024 329.85 333.55 329.25 332.10 331.86 38,386
Aug 20, 2024 345.50 347.00 330.10 331.75 331.51 102,906
Aug 19, 2024 341.65 352.00 338.45 341.80 341.55 116,856
Aug 16, 2024 348.05 356.15 338.50 340.35 340.10 234,139
Aug 14, 2024 348.65 354.40 339.35 340.95 340.70 129,915
Aug 13, 2024 363.00 365.25 345.05 347.80 347.55 53,176
Aug 12, 2024 365.25 367.15 354.00 361.40 361.14 54,900
Aug 9, 2024 369.60 373.80 365.00 367.05 366.78 81,347
Aug 8, 2024 375.25 375.25 361.30 362.45 362.19 37,370
Aug 7, 2024 360.60 375.00 353.55 371.85 371.58 60,815
Aug 6, 2024 364.50 375.35 352.00 353.35 353.09 211,053
Aug 5, 2024 365.00 373.05 355.85 358.80 358.54 178,592
Aug 2, 2024 383.75 392.00 378.70 388.20 387.92 238,041
Aug 1, 2024 408.55 409.15 391.05 392.10 391.82 215,803
Jul 31, 2024 410.15 415.00 397.20 405.55 405.26 457,288
Jul 30, 2024 392.45 413.60 388.00 409.80 409.50 270,569
Jul 29, 2024 374.65 392.60 369.00 388.70 388.42 204,570
Jul 26, 2024 371.65 372.50 365.85 367.30 367.03 46,293
Jul 25, 2024 375.45 379.35 368.40 371.60 371.33 172,768
Jul 24, 2024 369.95 386.95 368.00 376.00 375.73 278,558
Jul 23, 2024 369.55 375.05 332.65 357.30 357.04 493,697
Jul 22, 2024 339.95 364.70 334.20 363.30 363.04 72,363
Jul 19, 2024 351.75 353.00 342.50 343.70 343.45 144,931
Jul 18, 2024 359.90 367.95 351.10 351.85 351.60 37,416
Jul 16, 2024 364.60 365.95 357.70 358.35 358.09 27,032
Jul 15, 2024 365.00 367.35 357.25 360.70 360.44 110,750
Jul 12, 2024 377.25 379.00 361.90 363.90 363.64 251,961
Jul 11, 2024 373.60 382.00 369.40 374.45 374.18 87,426
Jul 10, 2024 372.00 378.25 350.60 370.60 370.33 155,271
Jul 9, 2024 362.35 376.00 356.50 368.60 368.33 134,635
Jul 8, 2024 364.95 364.95 351.60 357.90 357.64 179,201
Jul 5, 2024 357.95 366.95 354.25 355.45 355.19 67,815
Jul 4, 2024 363.30 366.40 356.10 359.45 359.19 67,934
Jul 3, 2024 342.25 366.70 342.25 363.15 362.89 579,774
Jul 2, 2024 347.25 347.25 338.00 340.90 340.65 119,838
Jul 1, 2024 349.45 349.45 344.10 345.70 345.45 30,460
Jun 28, 2024 349.05 355.00 344.10 348.60 348.35 41,137
Jun 27, 2024 352.40 355.90 342.10 349.70 349.45 114,965
Jun 26, 2024 342.25 355.00 342.25 349.85 349.60 120,142
Jun 25, 2024 352.00 362.50 342.70 344.70 344.45 256,472
Jun 24, 2024 353.25 354.70 343.15 348.15 347.90 127,864
Jun 21, 2024 364.65 364.65 348.20 352.00 351.74 209,551
Jun 20, 2024 363.10 366.40 356.00 359.55 359.29 51,534
Jun 19, 2024 371.00 375.00 352.50 358.05 357.79 409,834
Jun 18, 2024 394.95 394.95 370.50 372.35 372.08 137,857
Jun 14, 2024 388.60 395.00 382.85 388.25 387.97 271,953
Jun 13, 2024 373.00 393.00 372.00 382.85 382.57 176,530
Jun 12, 2024 370.50 383.45 365.95 372.35 372.08 199,138
Jun 11, 2024 382.10 382.10 370.00 371.10 370.83 136,857
Jun 10, 2024 379.40 381.95 364.90 377.70 377.43 255,963
Jun 7, 2024 382.95 402.00 371.35 373.45 373.18 737,611
Jun 6, 2024 345.45 407.30 345.00 379.20 378.93 1,702,208
Jun 5, 2024 303.65 348.40 292.55 339.45 339.20 600,644
Jun 4, 2024 325.95 325.95 283.15 297.50 297.28 654,951
Jun 3, 2024 346.45 348.00 321.75 325.00 324.76 606,724
May 31, 2024 305.00 330.50 296.10 318.20 317.97 682,174
May 30, 2024 289.95 309.65 288.40 302.55 302.33 1,519,804
May 29, 2024 278.00 286.00 277.55 280.00 279.80 82,666
May 28, 2024 268.10 281.35 267.05 278.05 277.85 242,565
May 27, 2024 275.85 275.85 268.65 269.85 269.65 24,064
May 24, 2024 275.85 276.90 270.70 271.80 271.60 19,085
May 23, 2024 277.00 278.45 271.45 274.60 274.40 33,696
May 22, 2024 264.35 277.40 260.05 275.85 275.65 252,418
May 21, 2024 258.05 263.90 255.10 262.10 261.91 30,819
May 17, 2024 257.95 258.40 255.80 257.65 257.46 11,925
May 16, 2024 257.95 257.95 252.95 255.05 254.87 19,833
May 15, 2024 256.65 256.65 252.20 252.95 252.77 18,092
May 14, 2024 250.45 255.85 245.00 254.70 254.52 13,480
May 13, 2024 249.75 249.75 242.15 245.65 245.47 31,828
May 10, 2024 249.95 249.95 241.00 246.85 246.67 25,571
May 9, 2024 247.00 249.15 245.30 247.35 247.17 46,943
May 8, 2024 248.90 252.25 245.85 246.60 246.42 49,002
May 7, 2024 257.00 257.00 248.00 248.75 248.57 23,349
May 6, 2024 263.10 264.00 256.45 257.60 257.41 42,614
May 3, 2024 270.60 270.60 262.55 263.10 262.91 35,003
May 2, 2024 266.95 271.00 265.00 267.25 267.06 26,780
Apr 30, 2024 269.55 272.05 264.70 265.60 265.41 43,120
Apr 29, 2024 268.85 275.30 268.00 269.05 268.86 54,050
Apr 26, 2024 263.85 269.40 261.35 266.55 266.36 135,858
Apr 25, 2024 263.95 264.20 260.35 262.30 262.11 16,502
Apr 24, 2024 263.05 264.10 261.00 261.45 261.26 44,660
Apr 23, 2024 263.45 265.45 261.00 261.95 261.76 35,563
Apr 22, 2024 259.40 264.80 258.25 261.55 261.36 57,041
Apr 19, 2024 256.80 258.50 253.20 255.95 255.76 22,059
Apr 18, 2024 263.30 265.45 259.35 261.05 260.86 27,821
Apr 16, 2024 252.15 262.90 252.15 261.10 260.91 39,847
Apr 15, 2024 257.50 261.00 251.75 256.15 255.96 35,798
Apr 12, 2024 262.80 266.75 261.50 263.00 262.81 58,351
Apr 10, 2024 269.75 269.75 264.40 265.55 265.36 57,159
Apr 9, 2024 267.00 269.40 264.00 266.35 266.16 84,605
Apr 8, 2024 260.25 268.30 258.70 265.25 265.06 124,290
Apr 5, 2024 260.30 261.30 257.80 258.45 258.26 36,414
Apr 4, 2024 262.80 262.90 258.25 260.75 260.56 23,043
Apr 3, 2024 261.60 262.55 258.30 258.95 258.76 61,394
Apr 2, 2024 257.65 267.15 253.90 261.65 261.46 121,047
Apr 1, 2024 248.50 255.40 248.50 254.35 254.17 22,935
Mar 28, 2024 248.45 252.85 244.40 246.20 246.02 122,425
Mar 27, 2024 251.60 255.75 246.05 247.60 247.42 68,346
Mar 26, 2024 254.75 256.90 249.35 251.20 251.02 92,788
Mar 22, 2024 255.95 259.65 254.00 255.30 255.12 39,488
Mar 21, 2024 254.75 257.50 250.65 255.35 255.17 33,888
Mar 20, 2024 244.55 251.55 240.45 250.20 250.02 49,060
Mar 19, 2024 238.15 241.85 237.50 239.75 239.58 71,995
Mar 18, 2024 241.15 245.90 237.10 238.60 238.43 100,248
Mar 15, 2024 244.90 247.75 236.70 240.45 240.28 40,467
Mar 14, 2024 245.00 249.05 241.20 244.80 244.62 171,969
Mar 13, 2024 272.35 272.35 241.60 245.90 245.72 76,500
Mar 12, 2024 273.40 273.60 260.60 263.90 263.71 120,293
Mar 11, 2024 277.45 280.60 272.80 273.60 273.40 69,046
Mar 7, 2024 274.95 280.90 272.00 277.15 276.95 76,621
Mar 6, 2024 282.25 282.25 269.75 271.45 271.25 55,189
Mar 5, 2024 285.30 285.30 276.30 281.10 280.90 24,327
Mar 4, 2024 270.15 284.40 270.15 281.80 281.60 81,313
Mar 1, 2024 269.80 275.00 269.80 272.30 272.10 24,177
Feb 29, 2024 276.50 276.50 266.60 267.85 267.66 90,941
Feb 28, 2024 282.55 291.00 272.35 275.45 275.25 261,252
Feb 27, 2024 266.25 281.90 266.25 281.15 280.95 80,708
Feb 26, 2024 265.15 269.55 265.10 267.05 266.86 70,193
Feb 23, 2024 264.00 267.15 263.30 265.65 265.46 23,749
Feb 22, 2024 266.35 269.40 260.50 263.35 263.16 27,351
Feb 21, 2024 273.65 273.65 264.15 266.30 266.11 68,052
Feb 20, 2024 277.10 279.10 268.95 270.80 270.60 33,092
Feb 19, 2024 271.00 282.95 270.25 275.55 275.35 98,852
Feb 16, 2024 271.20 273.20 269.70 270.15 269.95 17,287
Feb 15, 2024 273.10 274.40 268.80 271.05 270.85 46,618
Feb 14, 2024 258.05 274.85 257.60 270.75 270.55 84,074
Feb 13, 2024 260.15 264.00 254.00 259.95 259.76 111,350
Feb 12, 2024 273.30 273.85 260.50 262.60 262.41 38,773
Feb 9, 2024 283.00 283.00 269.15 271.95 271.75 222,066
Feb 8, 2024 287.95 291.35 278.05 285.40 285.19 141,527
Feb 7, 2024 287.15 292.00 283.10 284.75 284.54 109,456
Feb 6, 2024 284.90 289.50 283.05 287.00 286.79 101,987
Feb 5, 2024 285.35 288.80 281.45 283.30 283.09 43,809
Feb 2, 2024 276.40 288.00 276.30 283.05 282.84 303,436
Feb 1, 2024 279.75 280.90 272.95 276.25 276.05 54,155
Jan 31, 2024 273.85 278.00 271.45 276.55 276.35 48,138
Jan 30, 2024 268.45 273.85 267.45 270.70 270.50 160,854
Jan 29, 2024 268.25 269.50 265.00 267.75 267.56 105,463
Jan 25, 2024 263.05 267.80 260.00 263.55 263.36 47,860
Jan 24, 2024 261.70 264.75 258.40 262.80 262.61 25,320
Jan 23, 2024 274.75 275.00 258.00 261.70 261.51 162,145
Jan 19, 2024 259.40 264.40 259.40 261.65 261.46 101,724
Jan 17, 2024 257.35 258.25 255.45 256.45 256.26 58,210
Jan 16, 2024 259.15 263.00 257.30 259.95 259.76 52,622
Jan 15, 2024 263.85 263.85 259.00 260.80 260.61 32,897
Jan 12, 2024 263.05 265.00 260.35 261.80 261.61 74,968
Jan 11, 2024 262.10 263.85 259.00 262.80 262.61 1,087,095
Jan 10, 2024 259.95 261.70 255.95 260.20 260.01 29,213
Jan 9, 2024 260.10 264.95 258.45 259.10 258.91 53,394
Jan 8, 2024 266.15 266.15 259.50 259.95 259.76 57,654
Jan 5, 2024 261.85 267.15 260.00 265.30 265.11 140,555
Jan 4, 2024 260.15 264.35 258.50 259.65 259.46 96,071
Jan 3, 2024 263.00 264.50 258.35 259.70 259.51 66,805
Jan 2, 2024 260.10 264.00 257.35 262.05 261.86 72,537
Jan 1, 2024 259.90 260.95 257.00 257.90 257.71 21,599
Dec 29, 2023 255.30 258.55 254.80 256.25 256.06 28,845
Dec 28, 2023 260.00 263.10 256.35 257.80 257.61 69,992
Dec 27, 2023 267.25 268.40 259.70 260.60 260.41 36,289
Dec 26, 2023 263.35 266.70 260.85 265.70 265.51 55,562
Dec 22, 2023 265.60 265.60 258.40 260.55 260.36 25,458
Dec 21, 2023 257.25 260.80 251.50 259.60 259.41 79,774
Dec 20, 2023 267.15 269.95 255.80 258.10 257.91 47,859
Dec 19, 2023 271.65 271.65 265.35 266.60 266.41 87,247
Dec 18, 2023 269.85 274.15 268.60 270.05 269.85 47,728
Dec 15, 2023 278.40 278.40 268.55 269.85 269.65 80,874
Dec 14, 2023 279.55 280.50 272.20 273.35 273.15 31,507
Dec 13, 2023 271.25 278.85 271.25 277.35 277.15 110,113
Dec 12, 2023 266.65 276.00 264.45 269.80 269.60 187,420
Dec 11, 2023 268.55 269.00 263.70 264.55 264.36 70,606
Dec 8, 2023 267.90 272.95 265.75 267.85 267.66 44,877
Dec 7, 2023 273.70 273.95 265.20 267.25 267.06 43,848
Dec 6, 2023 269.55 275.00 267.90 273.55 273.35 139,776
Dec 5, 2023 270.30 276.45 267.25 268.70 268.51 55,280
Dec 4, 2023 288.95 289.60 269.05 269.70 269.50 314,695
Dec 1, 2023 295.90 295.90 285.00 285.65 285.44 24,162
Nov 30, 2023 288.40 292.60 288.00 291.50 291.29 57,624
Nov 29, 2023 295.75 296.90 288.00 288.70 288.49 54,599
Nov 28, 2023 288.20 295.00 287.65 289.40 289.19 24,835
Nov 24, 2023 294.95 294.95 286.75 288.20 287.99 22,479
Nov 23, 2023 295.05 297.05 287.55 290.85 290.64 43,790
Nov 22, 2023 300.00 305.25 291.50 293.15 292.94 215,878
Nov 21, 2023 285.45 299.85 283.30 298.60 298.38 232,630
Nov 20, 2023 281.25 287.55 280.00 281.20 281.00 64,574

Related Tickers