NSE - Free Realtime Quote
INR
KNR Constructions Limited (KNRCON.NS)
111.46
-1.22
(-1.08%)
As of 1:09:40 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
112.25
112.44
109.68
111.17
111.17
452,472
Nov 6, 2026
110.00
114.87
107.00
109.67
109.67
6,001,321
Nov 5, 2026
106.40
108.45
105.58
107.16
107.16
831,722
Nov 4, 2026
101.62
105.14
100.28
104.90
104.90
432,834
Nov 3, 2026
102.95
104.89
101.39
101.59
101.59
531,570
Nov 2, 2026
99.00
103.91
98.46
102.87
102.87
616,703
Oct 30, 2026
100.25
100.39
98.00
98.58
98.58
336,260
Oct 29, 2026
101.20
102.50
100.30
100.73
100.73
444,232
Oct 28, 2026
99.45
101.57
98.41
101.21
101.21
492,794
Oct 27, 2026
98.00
100.40
97.48
99.83
99.83
554,211
Oct 26, 2026
98.30
101.00
96.14
97.66
97.66
901,752
Oct 23, 2026
103.30
103.33
97.00
97.98
97.98
1,228,777
Oct 22, 2026
104.37
106.44
101.62
103.21
103.21
856,658
Oct 21, 2026
111.11
111.90
103.45
104.37
104.37
1,488,757
Oct 19, 2026
111.48
112.90
110.50
111.51
111.51
470,094
Oct 16, 2026
111.80
112.46
110.86
111.48
111.48
591,875
Oct 15, 2026
113.00
113.58
111.19
111.63
111.63
571,289
Oct 14, 2026
113.58
114.49
112.11
113.28
113.28
537,988
Oct 13, 2026
112.40
115.00
110.64
113.58
113.58
631,022
Oct 12, 2026
112.92
115.02
111.62
112.13
112.13
526,926
Oct 9, 2026
111.60
114.17
110.00
112.92
112.92
1,027,163
Oct 8, 2026
115.53
115.53
110.60
111.61
111.61
751,097
Oct 7, 2026
115.33
116.50
114.00
115.72
115.72
489,996
Oct 6, 2026
111.96
116.41
111.96
115.65
115.65
1,452,660
Oct 5, 2026
116.00
116.16
111.16
111.89
111.89
801,628
Oct 1, 2026
116.00
117.78
112.50
113.29
113.29
1,901,783
Sep 30, 2026
118.38
120.60
118.08
118.58
118.58
458,300
Sep 29, 2026
117.39
120.90
115.64
119.33
119.33
879,023
Sep 28, 2026
120.00
120.09
117.10
117.39
117.39
629,526
Sep 25, 2026
120.09
121.10
118.75
120.27
120.27
800,438
Sep 24, 2026
120.49
123.10
119.50
120.03
120.03
1,488,078
Sep 23, 2026
120.25
122.30
120.20
121.77
121.77
581,131
Sep 22, 2026
122.50
123.23
119.80
120.04
120.04
1,303,513
Sep 21, 2026
124.00
126.99
121.76
121.93
121.93
1,476,166
Sep 18, 2026
122.00
125.80
121.11
124.80
124.80
3,109,057
Sep 17, 2026
121.82
125.42
120.10
120.86
120.86
4,429,969
Sep 16, 2026
121.00
122.82
117.49
121.82
121.82
1,757,894
Sep 15, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
126.05
126.45
120.62
121.22
121.22
956,758
Sep 11, 2026
123.11
126.54
119.61
125.66
125.41
2,245,207
Sep 10, 2026
122.95
127.70
122.17
123.68
123.43
2,823,405
Sep 9, 2026
119.60
124.50
118.51
122.90
122.66
1,894,420
Sep 8, 2026
122.00
122.47
118.55
119.72
119.48
860,201
Sep 7, 2026
124.00
125.64
121.95
122.75
122.51
995,698
Sep 4, 2026
119.80
125.95
118.05
124.66
124.41
2,626,704
Sep 3, 2026
117.15
119.85
116.90
119.27
119.03
939,009
Sep 2, 2026
117.65
118.64
115.02
117.07
116.84
1,522,950
Sep 1, 2026
121.11
121.90
115.25
117.68
117.45
1,890,101
Aug 31, 2026
125.17
125.75
120.86
121.19
120.95
3,134,063
Aug 28, 2026
123.00
125.67
121.32
124.55
124.30
2,939,674
Aug 27, 2026
123.42
125.47
122.10
122.45
122.21
768,064
Aug 26, 2026
124.40
125.26
122.90
123.42
123.17
840,335
Aug 25, 2026
127.95
127.95
123.10
123.79
123.54
1,858,731
Aug 24, 2026
127.00
134.44
126.74
127.15
126.90
3,720,186
Aug 21, 2026
127.15
131.10
126.53
127.00
126.75
887,428
Aug 20, 2026
127.95
129.09
126.50
127.14
126.89
1,147,370
Aug 19, 2026
130.00
131.00
127.05
127.37
127.12
858,509
Aug 18, 2026
134.00
135.22
129.80
130.36
130.10
691,247
Aug 17, 2026
131.00
136.67
126.55
134.60
134.33
2,154,878
Aug 14, 2026
130.01
138.19
127.06
132.43
132.17
3,965,385
Aug 13, 2026
135.00
136.45
133.63
134.58
134.31
509,604
Aug 12, 2026
136.84
137.14
131.47
133.57
133.30
1,269,079
Aug 11, 2026
142.69
143.59
136.50
136.84
136.57
1,005,466
Aug 10, 2026
141.03
145.32
139.05
142.69
142.41
2,068,622
Aug 7, 2026
140.00
142.00
138.00
139.99
139.71
1,538,765
Aug 6, 2026
133.53
142.00
132.11
140.35
140.07
5,496,409
Aug 5, 2026
128.20
136.63
128.20
132.96
132.70
4,128,143
Aug 4, 2026
126.53
129.50
125.00
128.23
127.97
1,034,481
Aug 3, 2026
121.85
127.70
121.85
126.53
126.28
983,664
Jul 31, 2026
121.00
122.90
119.61
121.85
121.61
465,429
Jul 30, 2026
120.10
121.07
119.50
120.16
119.92
469,512
Jul 29, 2026
120.40
122.00
120.40
121.30
121.06
299,131
Jul 28, 2026
122.58
122.58
120.01
120.39
120.15
399,258
Jul 27, 2026
122.25
123.01
121.50
122.58
122.34
343,142
Jul 24, 2026
119.00
121.89
117.72
121.22
120.98
605,172
Jul 23, 2026
121.50
122.21
119.00
119.28
119.04
550,210
Jul 22, 2026
124.00
124.21
121.20
121.59
121.35
386,160
Jul 21, 2026
123.41
126.80
123.26
124.01
123.76
437,011
Jul 20, 2026
121.90
124.49
121.66
123.94
123.69
447,859
Jul 17, 2026
124.00
124.12
122.00
122.57
122.33
559,893
Jul 16, 2026
124.00
125.81
123.50
124.37
124.12
475,812
Jul 15, 2026
125.71
127.25
123.27
123.82
123.57
690,385
Jul 14, 2026
128.22
128.49
125.15
125.46
125.21
660,749
Jul 13, 2026
127.60
130.49
126.95
129.02
128.76
495,558
Jul 10, 2026
128.30
130.75
127.15
129.05
128.79
1,018,615
Jul 9, 2026
127.61
129.43
126.25
127.33
127.08
342,451
Jul 8, 2026
127.50
131.00
125.00
127.28
127.03
1,215,121
Jul 7, 2026
129.70
130.36
127.09
127.73
127.48
616,733
Jul 6, 2026
131.89
132.44
129.10
129.73
129.47
812,145
Jul 3, 2026
132.90
134.00
131.01
131.40
131.14
601,802
Jul 2, 2026
132.99
133.29
131.00
132.13
131.87
666,736
Jul 1, 2026
132.54
134.49
132.01
132.54
132.28
458,960
Jun 30, 2026
133.41
134.64
131.50
132.75
132.49
492,662
Jun 29, 2026
134.21
134.70
130.64
133.29
133.02
661,159
Jun 25, 2026
138.78
138.80
133.47
134.20
133.93
898,683
Jun 24, 2026
136.50
138.68
134.66
138.03
137.76
848,929
Jun 23, 2026
139.40
141.00
135.78
136.91
136.64
1,188,642
Jun 22, 2026
141.56
142.55
138.80
139.32
139.04
1,272,670
Jun 19, 2026
139.00
142.79
137.00
140.86
140.58
2,442,331
Jun 18, 2026
131.84
141.60
131.84
139.13
138.85
7,096,361
Jun 17, 2026
129.30
132.79
129.30
131.64
131.38
1,365,482
Jun 16, 2026
127.51
129.75
126.87
129.09
128.83
1,026,735
Jun 15, 2026
127.50
130.25
127.00
127.33
127.08
975,276
Jun 12, 2026
118.69
125.99
118.69
125.17
124.92
2,003,877
Jun 11, 2026
121.03
121.38
117.01
117.85
117.62
1,340,758
Jun 10, 2026
128.27
128.35
120.50
122.30
122.06
1,631,571
Jun 9, 2026
127.25
128.63
126.30
127.02
126.77
1,298,968
Jun 8, 2026
131.18
133.88
125.25
126.87
126.62
3,489,805
Jun 5, 2026
130.20
131.89
128.50
130.32
130.06
1,349,067
Jun 4, 2026
130.34
132.05
129.12
129.82
129.56
881,355
Jun 3, 2026
133.00
134.99
128.20
130.34
130.08
1,101,933
Jun 2, 2026
127.51
133.14
124.51
131.98
131.72
1,395,196
Jun 1, 2026
126.66
135.60
125.66
128.91
128.65
2,626,588
May 29, 2026
131.80
132.79
124.10
126.66
126.41
1,264,802
May 27, 2026
133.66
133.89
131.00
131.69
131.43
769,811
May 26, 2026
132.90
135.00
130.01
133.14
132.88
1,500,655
May 25, 2026
134.00
135.30
132.36
133.35
133.08
1,169,893
May 22, 2026
134.00
134.39
130.52
132.12
131.86
1,203,286
May 21, 2026
128.24
136.50
128.24
132.72
132.46
6,496,064
May 20, 2026
125.70
129.34
125.32
128.17
127.92
946,155
May 19, 2026
125.25
128.46
124.81
126.76
126.51
776,978
May 18, 2026
127.22
127.84
123.13
124.96
124.71
1,462,879
May 15, 2026
130.03
132.00
128.60
129.56
129.30
986,335
May 14, 2026
132.70
133.74
128.64
130.03
129.77
1,134,543
May 13, 2026
130.49
133.00
128.97
132.03
131.77
1,353,682
May 12, 2026
130.00
133.95
127.52
130.54
130.28
3,574,385
May 11, 2026
130.60
131.80
127.82
130.61
130.35
1,491,177
May 8, 2026
134.80
135.18
131.50
131.94
131.68
1,175,082
May 7, 2026
133.22
136.50
131.69
134.95
134.68
3,843,011
May 6, 2026
126.45
132.90
125.27
132.37
132.11
4,241,060
May 5, 2026
125.51
125.82
122.15
125.35
125.10
2,556,173
May 4, 2026
126.43
128.49
124.28
125.51
125.26
1,631,056
Apr 30, 2026
128.95
128.95
123.27
125.13
124.88
4,294,633
Apr 29, 2026
131.05
133.00
128.00
130.08
129.82
3,046,930
Apr 28, 2026
122.50
131.79
121.49
130.62
130.36
6,953,963
Apr 27, 2026
119.25
123.33
116.51
122.29
122.05
4,751,922
Apr 24, 2026
122.85
123.13
116.61
117.93
117.70
2,976,690
Apr 23, 2026
123.80
123.87
121.31
122.26
122.02
2,295,832
Apr 22, 2026
122.50
124.23
121.51
123.59
123.34
3,359,834
Apr 21, 2026
121.19
122.98
120.53
120.91
120.67
1,689,358
Apr 20, 2026
124.50
124.50
120.13
120.96
120.72
2,041,881
Apr 17, 2026
124.75
126.32
123.00
123.92
123.67
2,698,948
Apr 16, 2026
126.01
126.40
121.70
124.06
123.81
2,805,683
Apr 15, 2026
120.70
127.30
118.95
124.51
124.26
5,535,512
Apr 13, 2026
116.02
118.89
114.70
118.30
118.06
2,346,336
Apr 10, 2026
119.39
120.50
118.10
118.66
118.42
2,505,781
Apr 9, 2026
118.54
119.97
116.20
117.80
117.57
2,449,677
Apr 8, 2026
119.00
119.70
116.51
118.54
118.30
3,647,066
Apr 7, 2026
114.60
115.59
111.80
114.15
113.92
2,548,631
Apr 6, 2026
120.40
121.08
114.10
114.82
114.59
5,664,949
Apr 2, 2026
119.78
122.95
116.70
121.08
120.84
5,971,430
Apr 1, 2026
117.99
126.41
116.43
123.81
123.56
25,011,715
Mar 30, 2026
112.77
123.50
110.53
113.04
112.82
122,305,524
Mar 27, 2026
116.22
116.71
108.65
109.62
109.40
1,924,729
Mar 25, 2026
114.00
117.24
114.00
115.82
115.59
1,443,921
Mar 24, 2026
115.66
116.95
110.06
112.72
112.50
2,303,589
Mar 23, 2026
117.50
117.50
111.00
114.06
113.83
1,512,358
Mar 20, 2026
120.28
120.67
116.42
118.01
117.78
1,458,778
Mar 19, 2026
120.58
121.94
118.00
118.50
118.26
734,619
Mar 18, 2026
120.00
125.00
119.23
123.12
122.88
1,029,408
Mar 17, 2026
120.49
121.41
118.00
118.82
118.58
1,020,741
Mar 16, 2026
122.72
124.20
119.10
120.77
120.53
1,286,393
Mar 13, 2026
126.31
126.31
120.66
122.72
122.48
1,003,543
Mar 12, 2026
125.70
128.75
121.65
126.65
126.40
1,533,007
Mar 11, 2026
124.00
129.99
124.00
125.70
125.45
1,819,319
Mar 10, 2026
121.42
125.00
120.75
123.39
123.14
944,061
Mar 9, 2026
120.00
122.00
116.91
120.52
120.28
1,369,171
Mar 6, 2026
123.97
127.53
122.00
122.74
122.50
968,862
Mar 5, 2026
126.68
127.02
121.91
123.97
123.72
1,146,354
Mar 4, 2026
126.01
127.24
123.10
125.66
125.41
1,688,879
Mar 2, 2026
126.00
129.98
126.00
128.31
128.05
1,255,790
Feb 27, 2026
135.46
135.97
131.20
132.73
132.47
4,636,943
Feb 26, 2026
134.70
136.63
132.72
134.47
134.20
954,739
Feb 25, 2026
135.90
136.50
134.20
134.69
134.42
769,779
Feb 24, 2026
137.60
137.60
133.85
135.32
135.05
1,114,637
Feb 23, 2026
142.00
142.00
137.12
138.24
137.96
751,526
Feb 20, 2026
142.00
142.00
138.30
139.89
139.61
1,059,729
Feb 19, 2026
144.11
146.75
142.00
142.77
142.49
769,495
Feb 18, 2026
146.00
147.48
142.83
143.55
143.26
1,136,234
Feb 17, 2026
137.67
148.00
136.63
145.47
145.18
4,473,002
Feb 16, 2026
141.49
142.01
136.75
137.30
137.03
1,091,763
Feb 13, 2026
145.70
145.70
140.54
141.38
141.10
888,148
Feb 12, 2026
146.20
146.88
145.20
146.48
146.19
539,890
Feb 11, 2026
147.75
147.93
144.81
146.20
145.91
803,064
Feb 10, 2026
147.97
148.80
146.00
147.75
147.46
916,580
Feb 9, 2026
148.00
151.09
145.90
146.76
146.47
2,071,928
Feb 6, 2026
145.50
156.31
143.31
152.14
151.84
2,679,373
Feb 5, 2026
155.21
155.50
148.28
148.79
148.49
788,248
Feb 4, 2026
156.01
156.06
151.80
154.44
154.13
1,061,667
Feb 3, 2026
155.56
161.00
152.83
156.92
156.61
1,930,763
Feb 2, 2026
144.66
153.00
143.00
151.13
150.83
5,739,389
Jan 30, 2026
142.15
149.50
139.51
148.13
147.84
1,447,705
Jan 29, 2026
145.05
146.31
140.71
143.45
143.16
1,093,377
Jan 28, 2026
134.46
146.00
134.23
145.05
144.76
1,484,366
Jan 27, 2026
135.68
136.10
130.28
134.49
134.22
1,014,731
Jan 23, 2026
142.01
142.07
133.50
134.36
134.09
892,526
Jan 22, 2026
137.69
142.65
137.09
141.73
141.45
1,151,380
Jan 21, 2026
137.23
137.95
133.51
136.63
136.36
1,321,703
Jan 20, 2026
140.77
141.29
136.33
137.26
136.99
1,453,280
Jan 19, 2026
143.00
143.02
140.26
140.83
140.55
654,525
Jan 16, 2026
141.83
145.77
141.36
143.52
143.23
1,049,287
Jan 15, 2026
141.84
141.84
141.84
141.84
141.56
-
Jan 14, 2026
141.70
143.29
141.33
141.84
141.56
505,517
Jan 13, 2026
143.18
148.99
141.50
141.90
141.62
864,558
Jan 12, 2026
145.31
145.31
139.76
143.18
142.90
1,676,953
Jan 9, 2026
148.94
149.18
145.00
145.31
145.02
1,077,355
Jan 8, 2026
153.11
153.11
148.00
148.94
148.64
958,972
Jan 7, 2026
152.60
155.70
150.50
153.11
152.81
1,245,865
Jan 6, 2026
157.10
158.41
151.51
152.60
152.30
1,017,151
Jan 5, 2026
161.03
164.16
156.70
157.24
156.93
770,653
Jan 2, 2026
162.58
162.99
159.85
161.03
160.71
680,467
Jan 1, 2026
162.25
165.00
161.00
161.54
161.22
560,230
Dec 31, 2025
166.55
166.85
162.00
162.78
162.46
913,924
Dec 30, 2025
165.55
168.59
162.50
166.17
165.84
2,770,480
Dec 29, 2025
178.00
178.33
165.15
167.11
166.78
3,391,868
Dec 26, 2025
186.00
186.00
173.77
178.93
178.57
17,920,090
Dec 24, 2025
161.19
175.90
161.19
171.02
170.68
13,837,544
Dec 23, 2025
158.10
164.00
156.20
159.73
159.41
1,414,847
Dec 22, 2025
147.90
161.00
147.00
157.50
157.19
6,330,804
Dec 19, 2025
142.82
147.27
141.51
146.46
146.17
1,138,920
Dec 18, 2025
142.70
143.20
141.50
142.10
141.82
524,721
Dec 17, 2025
144.99
145.14
142.65
143.80
143.51
820,353
Dec 16, 2025
148.00
148.11
144.00
144.34
144.05
906,624
Dec 15, 2025
145.70
150.80
145.08
148.85
148.55
995,666
Dec 12, 2025
148.49
148.80
145.00
145.70
145.41
977,218
Dec 11, 2025
148.00
148.77
146.50
147.75
147.46
911,999
Dec 10, 2025
152.00
152.88
147.05
147.66
147.37
798,316
Dec 9, 2025
145.50
153.41
143.40
151.91
151.61
1,699,547
Dec 8, 2025
149.03
149.03
144.00
145.98
145.69
797,360
Dec 5, 2025
149.60
149.78
147.50
149.03
148.73
725,276
Dec 4, 2025
151.01
152.75
148.25
149.11
148.81
1,220,321
Dec 3, 2025
159.07
159.10
149.51
150.74
150.44
3,040,604
Dec 2, 2025
161.46
161.94
158.00
158.56
158.24
757,036
Dec 1, 2025
160.30
167.33
160.30
161.82
161.50
1,602,428
Nov 28, 2025
162.24
162.40
159.80
160.20
159.88
1,000,728
Nov 27, 2025
164.00
165.26
161.85
162.24
161.92
561,750
Nov 26, 2025
162.90
166.22
162.00
163.97
163.64
493,731
Nov 25, 2025
164.09
164.32
161.80
162.62
162.30
1,046,437
Nov 24, 2025
164.00
165.56
161.45
164.09
163.76
950,736
Nov 21, 2025
167.48
167.48
162.00
163.89
163.56
1,162,509
Nov 20, 2025
168.50
169.28
166.00
166.78
166.45
637,136
Nov 19, 2025
169.99
169.99
167.55
168.19
167.86
752,092
Nov 18, 2025
172.64
173.70
169.15
170.38
170.04
1,029,130
Nov 17, 2025
168.21
174.60
167.75
172.63
172.29
1,116,624
Nov 14, 2025
169.00
170.00
167.75
168.21
167.88
789,584
Nov 13, 2025
173.99
174.39
168.11
170.18
169.84
3,357,338
Nov 12, 2025
178.00
182.00
176.15
176.84
176.49
949,563
Nov 11, 2025
177.55
178.67
175.91
177.59
177.24
1,564,115
Nov 10, 2025
181.00
181.28
177.52
179.30
178.94
466,012
