India markets close in 3 hours 4 minutes

Kanoria Chemicals & Industries Limited (KANORICHEM.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
56.30-1.55 (-2.68%)
As of 12:23PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Jan-202159.7059.7056.2556.3056.308,826
22-Jan-202160.0061.4557.4057.8557.8544,295
21-Jan-202158.5060.2557.4059.9059.9068,975
20-Jan-202155.5557.7055.5557.4057.4099,968
19-Jan-202153.8557.0053.8555.2055.2017,716
18-Jan-202156.5057.9554.6054.9554.9541,877
15-Jan-202156.2060.4556.2057.4557.4536,551
14-Jan-202158.0062.0057.0058.2058.2040,884
13-Jan-202162.1562.3057.8059.7059.7098,033
12-Jan-202163.2563.8562.0062.6562.651,78,525
11-Jan-202163.1566.6558.3560.0560.052,70,494
08-Jan-202165.9069.4564.5064.8064.801,58,383
07-Jan-202169.2569.9062.5065.5065.504,95,576
06-Jan-202165.0072.9565.0069.2069.2021,19,560
05-Jan-202153.5062.9053.1062.9062.9030,49,425
04-Jan-202148.5054.7047.6052.4552.453,49,672
01-Jan-202150.0050.2549.0049.4549.4594,089
31-Dec-202047.8051.4047.0049.4049.403,89,129
30-Dec-202052.4052.4048.0048.3548.356,01,855
29-Dec-202043.8051.8043.6051.8051.8021,58,804
28-Dec-202043.4543.5042.3043.2043.2032,107
24-Dec-202043.8543.9042.4042.7542.7534,062
23-Dec-202041.8043.9041.6043.4043.4027,264
22-Dec-202041.0042.0039.9541.4041.4026,807
21-Dec-202045.0045.2540.8041.5041.5062,671
18-Dec-202045.8546.1044.0545.0045.0046,231
17-Dec-202045.9547.5045.4545.8545.8590,200
16-Dec-202044.3046.5544.1545.3545.3583,129
15-Dec-202045.1545.2043.6044.1044.1025,875
14-Dec-202045.9547.0044.7545.1045.1040,656
11-Dec-202045.1547.0043.2545.5545.551,27,486
10-Dec-202045.9545.9543.0044.5544.5546,180
09-Dec-202045.4546.5043.6045.8045.8086,708
08-Dec-202044.7045.5043.3044.6044.6042,841
07-Dec-202044.4545.9043.5544.0044.0045,490
04-Dec-202045.5046.0044.1544.4044.4049,592
03-Dec-202043.4545.3543.0544.8544.8585,697
02-Dec-202042.5043.9041.6043.0543.0559,737
01-Dec-202041.7543.7541.3041.9041.9065,703
27-Nov-202042.5042.7041.3542.2042.2058,896
26-Nov-202041.3042.9541.1041.9041.9065,747
25-Nov-202043.3543.9040.6540.8540.8591,350
24-Nov-202046.4046.5543.1043.3543.3594,397
23-Nov-202052.0052.0045.0045.3045.304,32,318
20-Nov-202041.4049.6039.4548.9548.9513,87,054
19-Nov-202039.6542.5039.0041.3541.351,84,711
18-Nov-202039.2039.9538.2039.7539.7555,437
17-Nov-202038.9039.1537.2538.6538.6525,521
14-Nov-2020------
13-Nov-202037.1038.6537.1038.2538.2511,908
12-Nov-202037.2538.5036.5538.1038.1020,701
11-Nov-202038.5038.5037.0537.2037.2018,751
10-Nov-202038.3538.3537.0037.8037.8018,614
09-Nov-202037.3038.5036.9538.3038.3020,617
06-Nov-202036.7537.8536.1037.4537.4520,496
05-Nov-202037.7038.2536.1536.7036.7043,356
04-Nov-202037.0038.3536.6037.3037.309,386
03-Nov-202036.1538.0036.1537.6037.6018,431
02-Nov-202036.1537.2535.9036.2036.2011,989
30-Oct-202037.5037.9536.5537.2537.256,553
29-Oct-202037.2538.0037.0037.5037.5013,282
28-Oct-202038.4538.4537.2037.3537.3519,422
27-Oct-202037.9538.3037.5037.8037.8011,710
26-Oct-202038.4539.1537.3538.2538.2517,202
23-Oct-202038.4539.3038.3538.5038.509,198
22-Oct-202038.8539.2038.1538.4538.4516,783
21-Oct-202039.0039.9538.3538.6038.6011,258
20-Oct-202039.5540.0038.2538.9038.9012,227
19-Oct-202039.4041.3039.3540.0040.0025,042
16-Oct-202041.0041.0039.2039.6039.6019,939
15-Oct-202040.0041.9539.6040.0540.051,59,851
14-Oct-202037.0539.6536.7039.1539.1531,356
13-Oct-202037.0537.7036.3537.0537.059,495
12-Oct-202038.6538.6537.1037.2537.259,828
09-Oct-202037.9539.0037.8038.4038.409,030
08-Oct-202038.1038.7537.5537.9537.9512,708
07-Oct-202038.9039.6538.0538.3538.3530,255
06-Oct-202039.5039.8538.6039.1039.1026,493
05-Oct-202040.0540.7539.1039.4539.4517,117
01-Oct-202042.0042.2039.5039.8039.8065,373
30-Sep-202042.6043.0040.7541.5041.5073,502
29-Sep-202040.8043.5040.8041.8041.803,15,290
28-Sep-202038.5039.5038.1539.0039.0020,691
25-Sep-202038.2038.7537.4038.1538.1536,646
24-Sep-202039.0039.3537.2037.5537.5523,885
23-Sep-202038.7541.5038.7539.4039.4058,766
22-Sep-202040.0042.7037.2539.6539.651,08,856
21-Sep-202037.5043.9037.5039.7539.757,18,599
18-Sep-202036.3537.6036.3036.6036.6017,443
17-Sep-202036.9537.4535.5036.6036.609,626
16-Sep-202036.6537.0036.0536.9536.959,562
15-Sep-202036.8037.3035.3036.6536.6512,581
14-Sep-202036.0036.6035.1036.1536.1515,759
11-Sep-202035.1536.0034.7535.0035.0011,056
10-Sep-202035.9536.7534.5035.0035.0015,638
09-Sep-202036.4536.4534.7535.2535.257,587
08-Sep-202037.0037.5036.0036.1036.109,430
07-Sep-202038.0038.2036.7036.7536.7515,126
04-Sep-202038.0038.8037.9038.5038.5015,472
03-Sep-202038.5539.2038.0038.6538.6512,763
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...