KNR Construct.

KNR Constructions Ltd Historical Data

NSEBSE

₹223.66

(-1.19%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Jun-2025	212.9	217.5	211.92	216.56	26,143	32,49,24,809.93	8,53,412
10-Jun-2025	218.63	221.4	213.45	220.18	38,938	56,27,98,858.28	15,71,125
11-Jun-2025	220.18	225	218.02	220.73	38,940	62,73,90,684.46	18,42,805
12-Jun-2025	220.85	223.11	215.25	216.16	21,934	31,23,40,205.27	8,98,542
13-Jun-2025	208.61	217.9	208.61	215.81	22,237	21,13,44,939.88	4,31,676
16-Jun-2025	215.2	215.97	210.42	212.91	17,428	14,08,11,139.68	2,52,267
17-Jun-2025	213.5	215.8	209.75	210.41	12,617	13,87,48,662.63	3,37,404
18-Jun-2025	210.1	214	208.8	212.22	13,869	24,61,15,944.98	7,44,294
19-Jun-2025	212.21	212.95	206.53	207.74	16,779	17,25,74,081.83	4,51,363
20-Jun-2025	207.5	212.96	207.01	211.32	12,119	14,04,12,042.91	2,92,283
23-Jun-2025	209	210.5	208.01	208.95	9,422	9,27,60,914.22	1,87,774
24-Jun-2025	210.8	215.38	210.8	212.18	11,337	13,33,67,060.1	2,54,104
25-Jun-2025	213.9	235.7	213.12	230.68	56,034	1,53,51,15,825.55	25,26,940
26-Jun-2025	234.27	245	223.8	226.35	1,86,979	5,43,73,01,762.73	46,03,334
27-Jun-2025	227.1	228.3	222.75	223.66	32,770	57,04,52,200.09	7,77,887