NSE: KNRCON | Series: EQ
-
LTP
234.49
4.64 (2.02 %) -
Open
225.48
230.00 -
High
235.29
231.98 -
Low
225.27
223.78 -
Close
234.09
229.85 -
52W High
358.85
16 Dec, 2024 -
52W Low
205.20
17 Mar, 2025
Upper Circuit: 275.82
Lower Circuit: 183.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 225.48 | 235.29 | 225.27 | 234.49 | 234.09 | 4.24 | 1.84 | 358.85 | 205.20 | 957,117 | 22.20 Crore | 31,178 |
| 02 Apr, 2025 | 230.00 | 231.98 | 223.78 | 229.38 | 229.85 | 0.90 | 0.39 | 358.85 | 205.20 | 711,824 | 16.24 Crore | 19,259 |
| 01 Apr, 2025 | 229.00 | 232.00 | 225.06 | 229.00 | 228.95 | 0.82 | 0.36 | 358.85 | 205.20 | 850,993 | 19.50 Crore | 24,824 |
| 28 Mar, 2025 | 228.00 | 244.41 | 226.00 | 227.49 | 228.13 | 1.55 | 0.68 | 358.85 | 205.20 | 3,581,774 | 83.81 Crore | 76,932 |
| 27 Mar, 2025 | 230.90 | 230.90 | 222.70 | 227.41 | 226.58 | -3.99 | -1.73 | 358.85 | 205.20 | 1,908,353 | 43.17 Crore | 63,262 |
| 26 Mar, 2025 | 238.00 | 239.39 | 227.60 | 228.21 | 230.57 | -8.12 | -3.4 | 358.85 | 205.20 | 976,653 | 22.84 Crore | 26,196 |
| 25 Mar, 2025 | 241.90 | 254.00 | 232.00 | 236.00 | 238.69 | -1.98 | -0.82 | 358.85 | 205.20 | 3,808,729 | 93.47 Crore | 69,820 |
| 24 Mar, 2025 | 244.99 | 246.70 | 240.00 | 240.50 | 240.67 | -2.77 | -1.14 | 358.85 | 205.20 | 931,266 | 22.60 Crore | 21,778 |
| 21 Mar, 2025 | 240.30 | 245.90 | 237.92 | 242.70 | 243.44 | 3.09 | 1.29 | 358.85 | 205.20 | 1,368,309 | 33.16 Crore | 37,041 |
| 20 Mar, 2025 | 241.00 | 243.00 | 236.20 | 238.00 | 240.35 | -2.91 | -1.2 | 358.85 | 205.20 | 1,801,012 | 43.13 Crore | 42,929 |
| 19 Mar, 2025 | 219.05 | 249.80 | 219.05 | 236.00 | 243.26 | 25.34 | 11.63 | 358.85 | 205.20 | 5,834,075 | 138.34 Crore | 110,146 |
| 18 Mar, 2025 | 208.00 | 220.69 | 208.00 | 218.00 | 217.92 | 11.70 | 5.67 | 358.85 | 205.20 | 1,838,795 | 39.62 Crore | 40,237 |
| 17 Mar, 2025 | 206.50 | 211.00 | 205.20 | 205.77 | 206.22 | -2.31 | -1.11 | 358.85 | 205.20 | 694,023 | 14.40 Crore | 24,044 |
| 13 Mar, 2025 | 211.25 | 212.48 | 207.51 | 207.52 | 208.53 | -1.95 | -0.93 | 358.85 | 206.50 | 594,403 | 12.46 Crore | 18,894 |
| 12 Mar, 2025 | 211.49 | 214.42 | 209.03 | 211.00 | 210.48 | 0.04 | 0.02 | 358.85 | 206.50 | 945,192 | 19.96 Crore | 28,621 |
| 11 Mar, 2025 | 207.00 | 212.45 | 206.50 | 211.69 | 210.44 | -1.27 | -0.6 | 358.85 | 206.50 | 971,598 | 20.43 Crore | 45,876 |
| 10 Mar, 2025 | 225.95 | 225.99 | 210.10 | 211.00 | 211.71 | -12.32 | -5.5 | 358.85 | 210.10 | 1,600,731 | 34.59 Crore | 45,324 |
| 07 Mar, 2025 | 221.61 | 226.47 | 221.06 | 224.40 | 224.03 | 2.13 | 0.96 | 358.85 | 210.75 | 1,297,804 | 29.08 Crore | 33,257 |
| 06 Mar, 2025 | 222.99 | 226.95 | 220.50 | 221.00 | 221.90 | 2.07 | 0.94 | 358.85 | 210.75 | 1,304,604 | 29.05 Crore | 41,573 |
| 05 Mar, 2025 | 218.90 | 220.36 | 212.60 | 219.68 | 219.83 | -0.14 | -0.06 | 358.85 | 210.75 | 2,971,882 | 64.54 Crore | 77,555 |
| 04 Mar, 2025 | 213.91 | 225.98 | 211.84 | 219.27 | 219.97 | 4.50 | 2.09 | 358.85 | 210.75 | 1,086,418 | 23.95 Crore | 34,695 |
| 03 Mar, 2025 | 220.39 | 222.40 | 210.75 | 215.00 | 215.47 | -4.93 | -2.24 | 358.85 | 210.75 | 946,352 | 20.36 Crore | 35,243 |