Advertisement
Advertisement
Kanoria Chemicals & Industries Limited (KANORICHEM.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 125.35 | 126.75 | 123.25 | 123.95 | 123.95 | 10,791 |
| Feb 06, 2023 | 121.50 | 127.00 | 121.20 | 125.30 | 125.30 | 14,538 |
| Feb 03, 2023 | 125.60 | 127.45 | 123.00 | 123.90 | 123.90 | 18,102 |
| Feb 02, 2023 | 129.20 | 129.45 | 121.00 | 124.35 | 124.35 | 37,943 |
| Feb 01, 2023 | 132.80 | 132.80 | 125.60 | 127.30 | 127.30 | 18,569 |
| Jan 31, 2023 | 129.40 | 131.00 | 126.30 | 130.30 | 130.30 | 25,362 |
| Jan 30, 2023 | 134.00 | 137.15 | 123.10 | 126.25 | 126.25 | 60,871 |
| Jan 27, 2023 | 137.95 | 138.85 | 131.00 | 133.50 | 133.50 | 26,760 |
| Jan 25, 2023 | 139.00 | 139.40 | 136.60 | 136.95 | 136.95 | 12,599 |
| Jan 24, 2023 | 139.90 | 143.20 | 137.30 | 139.15 | 139.15 | 26,259 |
| Jan 23, 2023 | 141.95 | 144.30 | 138.00 | 139.20 | 139.20 | 16,598 |
| Jan 20, 2023 | 145.00 | 145.00 | 140.50 | 141.10 | 141.10 | 28,950 |
| Jan 19, 2023 | 144.35 | 145.90 | 142.25 | 142.85 | 142.85 | 22,842 |
| Jan 18, 2023 | 143.50 | 151.60 | 142.65 | 145.40 | 145.40 | 72,581 |
| Jan 17, 2023 | 145.70 | 147.00 | 142.00 | 143.05 | 143.05 | 29,360 |
| Jan 16, 2023 | 146.90 | 150.00 | 145.00 | 147.65 | 147.65 | 62,518 |
| Jan 13, 2023 | 146.45 | 147.90 | 142.55 | 143.35 | 143.35 | 39,095 |
| Jan 12, 2023 | 147.90 | 151.00 | 144.10 | 144.80 | 144.80 | 47,947 |
| Jan 11, 2023 | 147.70 | 154.40 | 146.45 | 147.45 | 147.45 | 69,510 |
| Jan 10, 2023 | 142.00 | 161.90 | 141.80 | 148.55 | 148.55 | 375,201 |
| Jan 09, 2023 | 143.10 | 144.70 | 140.05 | 140.60 | 140.60 | 22,953 |
| Jan 06, 2023 | 145.80 | 148.50 | 140.00 | 141.30 | 141.30 | 89,975 |
| Jan 05, 2023 | 149.90 | 155.75 | 145.20 | 147.40 | 147.40 | 37,562 |
| Jan 04, 2023 | 151.00 | 153.35 | 146.10 | 148.90 | 148.90 | 44,952 |
| Jan 03, 2023 | 149.95 | 154.40 | 146.10 | 152.40 | 152.40 | 110,237 |
| Jan 02, 2023 | 158.20 | 158.20 | 149.00 | 150.40 | 150.40 | 161,835 |
| Dec 30, 2022 | 159.90 | 177.00 | 154.25 | 158.90 | 158.90 | 1,739,807 |
| Dec 29, 2022 | 135.00 | 151.30 | 134.95 | 151.30 | 151.30 | 546,103 |
| Dec 28, 2022 | 122.35 | 126.95 | 122.35 | 126.10 | 126.10 | 4,549 |
| Dec 27, 2022 | 127.95 | 128.00 | 122.25 | 123.75 | 123.75 | 4,970 |
| Dec 26, 2022 | 123.75 | 126.30 | 119.75 | 122.65 | 122.65 | 9,122 |
| Dec 23, 2022 | 127.00 | 127.00 | 116.00 | 120.35 | 120.35 | 27,409 |
| Dec 22, 2022 | 126.65 | 128.40 | 122.10 | 125.70 | 125.70 | 11,491 |
| Dec 21, 2022 | 133.90 | 133.90 | 127.00 | 128.40 | 128.40 | 11,972 |
| Dec 20, 2022 | 128.40 | 136.00 | 128.40 | 131.85 | 131.85 | 10,950 |
| Dec 19, 2022 | 135.00 | 135.00 | 130.15 | 130.65 | 130.65 | 9,725 |
| Dec 16, 2022 | 135.80 | 135.80 | 130.60 | 132.60 | 132.60 | 5,052 |
| Dec 15, 2022 | 132.20 | 134.95 | 132.05 | 132.80 | 132.80 | 4,280 |
| Dec 14, 2022 | 134.80 | 138.50 | 132.20 | 133.00 | 133.00 | 6,479 |
| Dec 13, 2022 | 132.50 | 136.90 | 129.10 | 134.50 | 134.50 | 28,432 |
| Dec 12, 2022 | 131.00 | 134.50 | 129.70 | 131.70 | 131.70 | 4,716 |
| Dec 09, 2022 | 134.75 | 135.80 | 131.10 | 131.50 | 131.50 | 6,219 |
| Dec 08, 2022 | 137.00 | 137.00 | 132.55 | 132.95 | 132.95 | 9,329 |
| Dec 07, 2022 | 138.80 | 138.80 | 133.10 | 134.30 | 134.30 | 9,247 |
| Dec 06, 2022 | 137.90 | 137.90 | 134.60 | 136.30 | 136.30 | 8,421 |
| Dec 05, 2022 | 132.45 | 141.95 | 132.45 | 136.90 | 136.90 | 90,977 |
| Dec 02, 2022 | 130.00 | 133.45 | 128.05 | 131.30 | 131.30 | 15,432 |
| Dec 01, 2022 | 132.00 | 133.50 | 128.60 | 129.80 | 129.80 | 20,542 |
| Nov 30, 2022 | 132.15 | 133.95 | 131.30 | 131.80 | 131.80 | 9,659 |
| Nov 29, 2022 | 132.65 | 135.95 | 132.65 | 134.20 | 134.20 | 5,045 |
| Nov 28, 2022 | 133.70 | 135.90 | 133.60 | 133.95 | 133.95 | 5,266 |
| Nov 25, 2022 | 134.00 | 136.80 | 131.55 | 133.35 | 133.35 | 11,530 |
| Nov 24, 2022 | 133.70 | 135.80 | 132.60 | 132.75 | 132.75 | 5,500 |
| Nov 23, 2022 | 138.00 | 138.45 | 132.00 | 133.85 | 133.85 | 14,494 |
| Nov 22, 2022 | 135.85 | 138.60 | 132.05 | 137.40 | 137.40 | 24,165 |
| Nov 21, 2022 | 136.00 | 136.90 | 131.15 | 132.95 | 132.95 | 6,431 |
| Nov 18, 2022 | 138.00 | 138.60 | 130.75 | 134.45 | 134.45 | 20,994 |
| Nov 17, 2022 | 137.55 | 137.80 | 132.05 | 133.80 | 133.80 | 9,343 |
| Nov 16, 2022 | 136.55 | 138.90 | 134.00 | 134.95 | 134.95 | 6,562 |
| Nov 15, 2022 | 136.45 | 140.00 | 134.55 | 136.55 | 136.55 | 12,384 |
| Nov 14, 2022 | 137.20 | 137.90 | 132.00 | 135.30 | 135.30 | 17,195 |
| Nov 11, 2022 | 144.65 | 152.00 | 133.35 | 135.85 | 135.85 | 91,630 |
| Nov 10, 2022 | 145.70 | 147.45 | 143.65 | 145.05 | 145.05 | 12,587 |
| Nov 09, 2022 | 147.00 | 149.30 | 146.50 | 147.30 | 147.30 | 8,151 |
| Nov 07, 2022 | 152.50 | 152.50 | 147.00 | 148.35 | 148.35 | 17,947 |
| Nov 04, 2022 | 150.00 | 150.80 | 148.15 | 149.30 | 149.30 | 8,682 |
| Nov 03, 2022 | 151.25 | 152.50 | 149.80 | 150.95 | 150.95 | 13,009 |
| Nov 02, 2022 | 146.10 | 152.45 | 146.10 | 151.30 | 151.30 | 11,660 |
| Nov 01, 2022 | 150.05 | 152.50 | 145.45 | 148.05 | 148.05 | 26,371 |
| Oct 31, 2022 | 153.00 | 153.00 | 150.00 | 151.15 | 151.15 | 8,697 |
| Oct 28, 2022 | 152.95 | 154.50 | 149.00 | 150.75 | 150.75 | 37,396 |
| Oct 27, 2022 | 146.70 | 151.00 | 146.05 | 148.45 | 148.45 | 8,655 |
| Oct 25, 2022 | 156.20 | 158.00 | 145.55 | 146.65 | 146.65 | 57,631 |
| Oct 24, 2022 | 144.95 | 155.50 | 144.90 | 151.60 | 151.60 | 43,022 |
| Oct 21, 2022 | 145.50 | 145.85 | 140.00 | 142.60 | 142.60 | 10,982 |
| Oct 20, 2022 | 142.05 | 147.00 | 141.10 | 142.75 | 142.75 | 26,289 |
| Oct 19, 2022 | 145.10 | 147.30 | 142.50 | 144.25 | 144.25 | 12,598 |
| Oct 18, 2022 | 147.90 | 149.80 | 146.10 | 147.70 | 147.70 | 19,064 |
| Oct 17, 2022 | 138.30 | 152.80 | 138.30 | 145.10 | 145.10 | 27,557 |
| Oct 14, 2022 | 146.90 | 146.90 | 142.50 | 142.85 | 142.85 | 5,388 |
| Oct 13, 2022 | 142.05 | 148.50 | 138.90 | 145.40 | 145.40 | 21,963 |
| Oct 12, 2022 | 143.00 | 144.40 | 140.10 | 140.65 | 140.65 | 8,635 |
| Oct 11, 2022 | 147.50 | 149.35 | 142.00 | 143.80 | 143.80 | 4,558 |
| Oct 10, 2022 | 144.35 | 151.00 | 144.35 | 147.50 | 147.50 | 9,783 |
| Oct 07, 2022 | 148.30 | 148.55 | 144.35 | 144.90 | 144.90 | 8,681 |
| Oct 06, 2022 | 149.90 | 151.00 | 146.65 | 148.30 | 148.30 | 5,454 |
| Oct 04, 2022 | 145.85 | 157.45 | 142.60 | 149.55 | 149.55 | 10,247 |
| Oct 03, 2022 | 148.50 | 148.50 | 143.10 | 143.15 | 143.15 | 7,669 |
| Sep 30, 2022 | 142.95 | 144.40 | 138.55 | 143.95 | 143.95 | 7,580 |
| Sep 29, 2022 | 141.65 | 143.95 | 141.65 | 141.80 | 141.80 | 3,109 |
| Sep 28, 2022 | 146.30 | 146.90 | 140.05 | 141.05 | 141.05 | 8,613 |
| Sep 27, 2022 | 143.95 | 148.25 | 138.90 | 146.20 | 146.20 | 11,146 |
| Sep 26, 2022 | 147.30 | 147.30 | 136.05 | 138.40 | 138.40 | 13,944 |
| Sep 23, 2022 | 150.00 | 151.95 | 145.20 | 146.90 | 146.90 | 9,549 |
| Sep 22, 2022 | 144.20 | 150.00 | 144.00 | 149.55 | 149.55 | 8,643 |
| Sep 21, 2022 | 153.80 | 153.80 | 144.15 | 146.05 | 146.05 | 15,186 |
| Sep 20, 2022 | 150.05 | 154.65 | 148.35 | 149.85 | 149.85 | 14,722 |
| Sep 19, 2022 | 155.00 | 156.00 | 148.35 | 149.75 | 149.75 | 14,433 |
| Sep 16, 2022 | 156.70 | 156.70 | 150.10 | 151.35 | 151.35 | 13,072 |
| Sep 15, 2022 | 159.50 | 160.80 | 154.05 | 154.75 | 154.75 | 13,028 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
