NSE: KNRCON | Series: EQ
-
LTP
325.80
-10.15 (-3.02 %) -
Open
335.95
330.00 -
High
339.40
336.90 -
Low
321.10
325.55 -
Close
325.20
335.95 -
52W High
358.85
16 Dec, 2024 -
52W Low
274.30
25 Oct, 2024
Upper Circuit: 403.14
Lower Circuit: 268.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 335.95 | 339.40 | 321.10 | 325.80 | 325.20 | -10.75 | -3.2 | 358.85 | 274.30 | 521,527 | 17.28 Crore | 21,470 |
| 19 Dec, 2024 | 330.00 | 336.90 | 325.55 | 336.60 | 335.95 | -3.50 | -1.03 | 358.85 | 274.30 | 559,489 | 18.64 Crore | 24,376 |
| 18 Dec, 2024 | 347.30 | 347.35 | 337.10 | 339.55 | 339.45 | -6.30 | -1.82 | 358.85 | 274.30 | 574,467 | 19.61 Crore | 22,077 |
| 17 Dec, 2024 | 348.00 | 351.50 | 344.05 | 345.00 | 345.75 | -1.90 | -0.55 | 358.85 | 274.30 | 625,815 | 21.74 Crore | 24,819 |
| 16 Dec, 2024 | 354.00 | 358.85 | 346.00 | 346.30 | 347.65 | 8.15 | 2.4 | 358.85 | 274.30 | 2,872,479 | 100.69 Crore | 59,853 |
| 13 Dec, 2024 | 340.00 | 341.00 | 331.65 | 339.25 | 339.50 | -0.45 | -0.13 | 349.95 | 274.30 | 605,875 | 20.39 Crore | 19,306 |
| 12 Dec, 2024 | 346.65 | 347.60 | 337.10 | 339.40 | 339.95 | -5.05 | -1.46 | 349.95 | 274.30 | 478,882 | 16.32 Crore | 20,568 |
| 11 Dec, 2024 | 336.45 | 346.50 | 336.45 | 344.95 | 345.00 | 9.55 | 2.85 | 349.95 | 274.30 | 1,110,871 | 38.11 Crore | 29,975 |
| 10 Dec, 2024 | 338.85 | 340.35 | 333.15 | 336.30 | 335.45 | -3.35 | -0.99 | 349.95 | 274.30 | 508,854 | 17.06 Crore | 15,770 |
| 09 Dec, 2024 | 340.40 | 344.55 | 337.60 | 339.00 | 338.80 | -0.05 | -0.01 | 349.95 | 274.30 | 687,006 | 23.42 Crore | 21,136 |
| 06 Dec, 2024 | 333.90 | 343.90 | 328.60 | 339.10 | 338.85 | 6.45 | 1.94 | 349.95 | 274.30 | 1,222,888 | 41.41 Crore | 33,537 |
| 05 Dec, 2024 | 336.35 | 336.35 | 329.00 | 332.50 | 332.40 | -1.40 | -0.42 | 349.95 | 274.30 | 477,006 | 15.83 Crore | 19,292 |
| 04 Dec, 2024 | 328.50 | 338.00 | 327.20 | 334.00 | 333.80 | 6.20 | 1.89 | 349.95 | 274.30 | 1,102,435 | 36.83 Crore | 36,682 |
| 03 Dec, 2024 | 326.95 | 333.00 | 325.90 | 326.95 | 327.60 | 1.80 | 0.55 | 349.95 | 274.30 | 1,274,412 | 41.89 Crore | 33,948 |
| 02 Dec, 2024 | 326.80 | 329.60 | 323.00 | 324.80 | 325.80 | -1.00 | -0.31 | 349.95 | 274.30 | 795,509 | 25.92 Crore | 26,613 |
| 29 Nov, 2024 | 326.25 | 333.00 | 324.60 | 326.70 | 326.80 | 1.40 | 0.43 | 349.95 | 274.30 | 1,015,221 | 33.27 Crore | 28,812 |
| 28 Nov, 2024 | 328.40 | 331.65 | 324.15 | 327.75 | 325.40 | -3.80 | -1.15 | 349.95 | 274.30 | 623,845 | 20.41 Crore | 23,085 |
| 27 Nov, 2024 | 323.90 | 332.00 | 320.10 | 329.00 | 329.20 | 7.95 | 2.47 | 349.95 | 274.30 | 1,721,050 | 56.38 Crore | 47,494 |
| 26 Nov, 2024 | 315.65 | 323.00 | 312.50 | 322.25 | 321.25 | 6.55 | 2.08 | 349.95 | 274.30 | 1,100,854 | 35.09 Crore | 31,154 |
| 25 Nov, 2024 | 324.00 | 324.00 | 311.75 | 313.30 | 314.70 | 1.35 | 0.43 | 349.95 | 274.30 | 1,187,179 | 37.56 Crore | 30,558 |