NSE: KANSAINER | Series: EQ
-
LTP
242.02
1.74 (0.72 %) -
Open
239.99
237.83 -
High
244.44
241.40 -
Low
238.12
234.21 -
Close
242.82
240.28 -
52W High
313.50
03 Oct, 2024 -
52W Low
218.20
04 Mar, 2025
Upper Circuit: 288.34
Lower Circuit: 192.22
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 239.99 | 244.44 | 238.12 | 242.02 | 242.82 | 2.54 | 1.06 | 313.50 | 218.20 | 106,327 | 2.58 Crore | 11,046 |
| 02 Apr, 2025 | 237.83 | 241.40 | 234.21 | 237.10 | 240.28 | 2.45 | 1.03 | 313.50 | 218.20 | 160,659 | 3.84 Crore | 11,145 |
| 01 Apr, 2025 | 234.45 | 238.50 | 231.57 | 238.09 | 237.83 | 4.93 | 2.12 | 313.50 | 218.20 | 305,829 | 7.18 Crore | 19,847 |
| 28 Mar, 2025 | 232.59 | 239.04 | 231.55 | 232.25 | 232.90 | 0.31 | 0.13 | 313.50 | 218.20 | 451,330 | 10.57 Crore | 20,220 |
| 27 Mar, 2025 | 235.25 | 239.59 | 231.10 | 233.63 | 232.59 | -5.48 | -2.3 | 313.50 | 218.20 | 379,536 | 8.91 Crore | 19,879 |
| 26 Mar, 2025 | 239.00 | 241.15 | 235.20 | 238.05 | 238.07 | 0.23 | 0.1 | 313.50 | 218.20 | 266,033 | 6.33 Crore | 14,094 |
| 25 Mar, 2025 | 244.00 | 245.00 | 236.71 | 236.95 | 237.84 | -5.79 | -2.38 | 313.50 | 218.20 | 311,471 | 7.44 Crore | 19,394 |
| 24 Mar, 2025 | 246.00 | 246.20 | 242.51 | 243.40 | 243.63 | -1.30 | -0.53 | 313.50 | 218.20 | 233,397 | 5.70 Crore | 12,884 |
| 21 Mar, 2025 | 239.30 | 249.40 | 235.64 | 245.78 | 244.93 | 7.63 | 3.22 | 313.50 | 218.20 | 802,292 | 19.49 Crore | 27,708 |
| 20 Mar, 2025 | 236.41 | 239.87 | 235.34 | 236.10 | 237.30 | 1.29 | 0.55 | 313.50 | 218.20 | 217,982 | 5.17 Crore | 13,021 |
| 19 Mar, 2025 | 230.99 | 238.80 | 230.01 | 235.70 | 236.01 | 6.16 | 2.68 | 313.50 | 218.20 | 476,103 | 11.22 Crore | 31,460 |
| 18 Mar, 2025 | 226.00 | 232.00 | 225.66 | 229.10 | 229.85 | 4.80 | 2.13 | 313.50 | 218.20 | 222,822 | 5.11 Crore | 12,141 |
| 17 Mar, 2025 | 224.67 | 226.49 | 223.05 | 225.25 | 225.05 | 0.40 | 0.18 | 313.50 | 218.20 | 329,912 | 7.41 Crore | 21,523 |
| 13 Mar, 2025 | 229.25 | 230.17 | 223.99 | 224.00 | 224.65 | -3.42 | -1.5 | 313.50 | 218.20 | 365,912 | 8.24 Crore | 29,403 |
| 12 Mar, 2025 | 233.01 | 234.65 | 226.55 | 228.50 | 228.07 | -4.66 | -2 | 313.50 | 218.20 | 233,746 | 5.35 Crore | 10,736 |
| 11 Mar, 2025 | 228.60 | 233.91 | 228.01 | 233.18 | 232.73 | 2.05 | 0.89 | 313.50 | 218.20 | 222,957 | 5.17 Crore | 11,693 |
| 10 Mar, 2025 | 237.68 | 239.77 | 228.43 | 232.02 | 230.68 | -4.97 | -2.11 | 313.50 | 218.20 | 229,345 | 5.35 Crore | 12,190 |
| 07 Mar, 2025 | 234.00 | 237.89 | 232.54 | 235.97 | 235.65 | 1.27 | 0.54 | 313.50 | 218.20 | 208,748 | 4.92 Crore | 9,840 |
| 06 Mar, 2025 | 232.00 | 235.00 | 231.37 | 234.00 | 234.38 | 5.27 | 2.3 | 313.50 | 218.20 | 210,744 | 4.92 Crore | 15,121 |
| 05 Mar, 2025 | 223.80 | 230.00 | 223.80 | 230.00 | 229.11 | 5.37 | 2.4 | 313.50 | 218.20 | 228,273 | 5.21 Crore | 18,465 |
| 04 Mar, 2025 | 220.99 | 224.50 | 218.20 | 223.80 | 223.74 | 1.75 | 0.79 | 313.50 | 218.20 | 180,666 | 4.01 Crore | 16,318 |