Advertisement
Advertisement
U.S. markets close in 5 hours 38 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Kanoria Chemicals & Industries Limited (KANORICHEM.NS)

NSE - NSE Real Time Price. Currency in INR
123.95-1.35 (-1.08%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023125.35126.75123.25123.95123.9510,791
Feb 06, 2023121.50127.00121.20125.30125.3014,538
Feb 03, 2023125.60127.45123.00123.90123.9018,102
Feb 02, 2023129.20129.45121.00124.35124.3537,943
Feb 01, 2023132.80132.80125.60127.30127.3018,569
Jan 31, 2023129.40131.00126.30130.30130.3025,362
Jan 30, 2023134.00137.15123.10126.25126.2560,871
Jan 27, 2023137.95138.85131.00133.50133.5026,760
Jan 25, 2023139.00139.40136.60136.95136.9512,599
Jan 24, 2023139.90143.20137.30139.15139.1526,259
Jan 23, 2023141.95144.30138.00139.20139.2016,598
Jan 20, 2023145.00145.00140.50141.10141.1028,950
Jan 19, 2023144.35145.90142.25142.85142.8522,842
Jan 18, 2023143.50151.60142.65145.40145.4072,581
Jan 17, 2023145.70147.00142.00143.05143.0529,360
Jan 16, 2023146.90150.00145.00147.65147.6562,518
Jan 13, 2023146.45147.90142.55143.35143.3539,095
Jan 12, 2023147.90151.00144.10144.80144.8047,947
Jan 11, 2023147.70154.40146.45147.45147.4569,510
Jan 10, 2023142.00161.90141.80148.55148.55375,201
Jan 09, 2023143.10144.70140.05140.60140.6022,953
Jan 06, 2023145.80148.50140.00141.30141.3089,975
Jan 05, 2023149.90155.75145.20147.40147.4037,562
Jan 04, 2023151.00153.35146.10148.90148.9044,952
Jan 03, 2023149.95154.40146.10152.40152.40110,237
Jan 02, 2023158.20158.20149.00150.40150.40161,835
Dec 30, 2022159.90177.00154.25158.90158.901,739,807
Dec 29, 2022135.00151.30134.95151.30151.30546,103
Dec 28, 2022122.35126.95122.35126.10126.104,549
Dec 27, 2022127.95128.00122.25123.75123.754,970
Dec 26, 2022123.75126.30119.75122.65122.659,122
Dec 23, 2022127.00127.00116.00120.35120.3527,409
Dec 22, 2022126.65128.40122.10125.70125.7011,491
Dec 21, 2022133.90133.90127.00128.40128.4011,972
Dec 20, 2022128.40136.00128.40131.85131.8510,950
Dec 19, 2022135.00135.00130.15130.65130.659,725
Dec 16, 2022135.80135.80130.60132.60132.605,052
Dec 15, 2022132.20134.95132.05132.80132.804,280
Dec 14, 2022134.80138.50132.20133.00133.006,479
Dec 13, 2022132.50136.90129.10134.50134.5028,432
Dec 12, 2022131.00134.50129.70131.70131.704,716
Dec 09, 2022134.75135.80131.10131.50131.506,219
Dec 08, 2022137.00137.00132.55132.95132.959,329
Dec 07, 2022138.80138.80133.10134.30134.309,247
Dec 06, 2022137.90137.90134.60136.30136.308,421
Dec 05, 2022132.45141.95132.45136.90136.9090,977
Dec 02, 2022130.00133.45128.05131.30131.3015,432
Dec 01, 2022132.00133.50128.60129.80129.8020,542
Nov 30, 2022132.15133.95131.30131.80131.809,659
Nov 29, 2022132.65135.95132.65134.20134.205,045
Nov 28, 2022133.70135.90133.60133.95133.955,266
Nov 25, 2022134.00136.80131.55133.35133.3511,530
Nov 24, 2022133.70135.80132.60132.75132.755,500
Nov 23, 2022138.00138.45132.00133.85133.8514,494
Nov 22, 2022135.85138.60132.05137.40137.4024,165
Nov 21, 2022136.00136.90131.15132.95132.956,431
Nov 18, 2022138.00138.60130.75134.45134.4520,994
Nov 17, 2022137.55137.80132.05133.80133.809,343
Nov 16, 2022136.55138.90134.00134.95134.956,562
Nov 15, 2022136.45140.00134.55136.55136.5512,384
Nov 14, 2022137.20137.90132.00135.30135.3017,195
Nov 11, 2022144.65152.00133.35135.85135.8591,630
Nov 10, 2022145.70147.45143.65145.05145.0512,587
Nov 09, 2022147.00149.30146.50147.30147.308,151
Nov 07, 2022152.50152.50147.00148.35148.3517,947
Nov 04, 2022150.00150.80148.15149.30149.308,682
Nov 03, 2022151.25152.50149.80150.95150.9513,009
Nov 02, 2022146.10152.45146.10151.30151.3011,660
Nov 01, 2022150.05152.50145.45148.05148.0526,371
Oct 31, 2022153.00153.00150.00151.15151.158,697
Oct 28, 2022152.95154.50149.00150.75150.7537,396
Oct 27, 2022146.70151.00146.05148.45148.458,655
Oct 25, 2022156.20158.00145.55146.65146.6557,631
Oct 24, 2022144.95155.50144.90151.60151.6043,022
Oct 21, 2022145.50145.85140.00142.60142.6010,982
Oct 20, 2022142.05147.00141.10142.75142.7526,289
Oct 19, 2022145.10147.30142.50144.25144.2512,598
Oct 18, 2022147.90149.80146.10147.70147.7019,064
Oct 17, 2022138.30152.80138.30145.10145.1027,557
Oct 14, 2022146.90146.90142.50142.85142.855,388
Oct 13, 2022142.05148.50138.90145.40145.4021,963
Oct 12, 2022143.00144.40140.10140.65140.658,635
Oct 11, 2022147.50149.35142.00143.80143.804,558
Oct 10, 2022144.35151.00144.35147.50147.509,783
Oct 07, 2022148.30148.55144.35144.90144.908,681
Oct 06, 2022149.90151.00146.65148.30148.305,454
Oct 04, 2022145.85157.45142.60149.55149.5510,247
Oct 03, 2022148.50148.50143.10143.15143.157,669
Sep 30, 2022142.95144.40138.55143.95143.957,580
Sep 29, 2022141.65143.95141.65141.80141.803,109
Sep 28, 2022146.30146.90140.05141.05141.058,613
Sep 27, 2022143.95148.25138.90146.20146.2011,146
Sep 26, 2022147.30147.30136.05138.40138.4013,944
Sep 23, 2022150.00151.95145.20146.90146.909,549
Sep 22, 2022144.20150.00144.00149.55149.558,643
Sep 21, 2022153.80153.80144.15146.05146.0515,186
Sep 20, 2022150.05154.65148.35149.85149.8514,722
Sep 19, 2022155.00156.00148.35149.75149.7514,433
Sep 16, 2022156.70156.70150.10151.35151.3513,072
Sep 15, 2022159.50160.80154.05154.75154.7513,028
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement