NSE - Delayed Quote INR

Kanani Industries Limited (KANANIIND.NS)

2.3400
-0.0400
(-1.68%)
At close: April 24 at 3:29:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20252.30002.37002.30002.34002.3400320,463
Apr 23, 20252.29002.40002.25002.38002.3800478,142
Apr 22, 20252.35002.35002.25002.29002.2900607,782
Apr 21, 20252.30002.41002.22002.37002.3700350,629
Apr 17, 20252.35002.37002.22002.31002.31001,134,010
Apr 16, 20252.26002.31002.19002.26002.2600644,631
Apr 15, 20252.24002.29002.22002.24002.2400424,580
Apr 11, 20252.17002.28002.15002.18002.1800716,279
Apr 9, 20252.36002.36002.10002.12002.12001,383,680
Apr 8, 20252.67002.67002.26002.33002.33001,676,447
Apr 7, 20252.46002.53002.16002.47002.4700973,727
Apr 4, 20252.70002.71002.37002.55002.55003,052,221
Apr 3, 20252.28002.72002.18002.58002.58007,311,463
Apr 2, 20252.02002.31002.00002.27002.27003,252,446
Apr 1, 20251.64001.98001.62001.98001.9800949,100
Mar 28, 20252.01002.01001.60001.65001.65002,138,851
Mar 27, 20252.07002.08001.95001.98001.9800786,918
Mar 26, 20252.20002.22002.00002.04002.0400702,286
Mar 25, 20252.27002.27002.16002.16002.1600317,764
Mar 24, 20252.20002.30002.15002.20002.2000512,688
Mar 21, 20252.22002.27002.21002.21002.2100278,046
Mar 20, 20252.24002.26002.21002.21002.2100188,174
Mar 19, 20252.20002.24002.19002.21002.2100195,710
Mar 18, 20252.19002.19002.19002.19002.1900-
Mar 17, 20252.24002.24002.18002.19002.1900179,797
Mar 13, 20252.26002.28002.22002.24002.2400117,728
Mar 12, 20252.39002.39002.20002.25002.2500320,319
Mar 11, 20252.42002.44002.31002.33002.3300224,444
Mar 10, 20252.49002.50002.26002.40002.4000298,350
Mar 7, 20252.39002.45002.33002.38002.3800180,087
Mar 6, 20252.39002.44002.32002.40002.4000382,529
Mar 5, 20252.35002.39002.32002.38002.3800169,444
Mar 4, 20252.29002.44002.12002.35002.3500499,671
Mar 3, 20252.34002.45002.17002.32002.3200557,865
Feb 28, 20252.36002.45002.18002.35002.3500817,180
Feb 27, 20252.33002.64002.20002.38002.3800506,479
Feb 25, 20252.34002.34002.30002.33002.3300163,712
Feb 24, 20252.45002.45002.16002.33002.3300543,299
Feb 21, 20252.44002.46002.40002.43002.4300145,142
Feb 20, 20252.43002.48002.39002.45002.4500101,155
Feb 19, 20252.41002.45002.38002.41002.4100162,057
Feb 18, 20252.39002.45002.25002.34002.3400458,198
Feb 17, 20252.45002.52002.10002.37002.3700652,676
Feb 14, 20252.40002.55002.28002.42002.4200225,853
Feb 13, 20252.47002.48002.02002.35002.3500278,303
Feb 12, 20252.44002.47002.39002.40002.4000176,062
Feb 11, 20252.51002.58002.21002.44002.4400418,238
Feb 10, 20252.51002.59002.48002.54002.5400153,616
Feb 7, 20252.57002.58002.52002.56002.5600178,892
Feb 6, 20252.59002.59002.54002.55002.5500123,294
Feb 5, 20252.58002.60002.57002.57002.5700109,234
Feb 4, 20252.54002.58002.54002.55002.550075,192
Feb 3, 20252.61002.61002.45002.52002.5200206,998
Feb 1, 20252.64002.64002.53002.56002.5600112,444
Jan 31, 20252.55002.60002.54002.57002.5700146,885
Jan 30, 20252.62002.63002.52002.54002.5400146,975
Jan 29, 20252.53002.61002.51002.59002.5900143,416
Jan 28, 20252.55002.58002.51002.52002.5200151,929
Jan 27, 20252.61002.63002.53002.54002.5400360,316
Jan 24, 20252.62002.63002.57002.58002.5800137,507
Jan 23, 20252.68002.68002.61002.61002.6100164,833
Jan 22, 20252.65002.67002.61002.63002.6300147,553
Jan 21, 20252.74002.74002.61002.65002.6500257,883
Jan 20, 20252.69002.70002.66002.68002.6800147,019
Jan 17, 20252.69002.70002.62002.65002.6500205,315
Jan 16, 20252.69002.71002.64002.67002.6700127,083
Jan 15, 20252.66002.70002.62002.63002.6300147,565
Jan 14, 20252.68002.69002.61002.62002.620099,863
Jan 13, 20252.65002.67002.59002.60002.6000230,725
Jan 10, 20252.68002.68002.61002.65002.6500219,435
Jan 9, 20252.71002.74002.59002.67002.6700364,693
Jan 8, 20252.75002.75002.69002.71002.7100149,299
Jan 7, 20252.75002.75002.69002.71002.7100169,237
Jan 6, 20252.84002.84002.62002.68002.6800316,654
Jan 3, 20252.73002.75002.71002.72002.7200262,064
Jan 2, 20252.72002.73002.69002.71002.7100193,485
Jan 1, 20252.72002.73002.69002.71002.7100140,993
Dec 31, 20242.71002.72002.68002.70002.7000176,056
Dec 30, 20242.74002.74002.67002.70002.7000294,810
Dec 27, 20242.69002.74002.69002.72002.7200144,771
Dec 26, 20242.73002.74002.67002.69002.6900305,046
Dec 24, 20242.76002.77002.66002.71002.7100315,511
Dec 23, 20242.75002.80002.72002.73002.7300196,830
Dec 20, 20242.80002.80002.73002.76002.7600330,613
Dec 19, 20242.83002.83002.76002.79002.7900324,832
Dec 18, 20242.79002.83002.79002.80002.8000198,869
Dec 17, 20242.82002.85002.76002.79002.7900447,217
Dec 16, 20242.84002.86002.78002.79002.7900482,892
Dec 13, 20242.86002.86002.83002.84002.8400213,335
Dec 12, 20242.86002.86002.80002.82002.8200347,368
Dec 11, 20242.86002.88002.81002.83002.8300276,814
Dec 10, 20242.88002.89002.81002.84002.8400661,492
Dec 9, 20242.85002.92002.85002.86002.8600847,953
Dec 6, 20242.85002.91002.83002.86002.8600697,770
Dec 5, 20242.88002.91002.81002.83002.8300505,183
Dec 4, 20242.87002.89002.86002.86002.8600263,806
Dec 3, 20242.87002.90002.85002.86002.8600380,273
Dec 2, 20242.93002.93002.80002.84002.8400746,730
Nov 29, 20242.95002.95002.87002.90002.9000418,190
Nov 28, 20242.86002.97002.84002.91002.91001,464,914
Nov 27, 20242.97002.97002.85002.87002.8700740,171
Nov 26, 20242.82002.90002.80002.86002.8600534,578
Nov 25, 20242.60002.98002.60002.81002.8100876,030
Nov 22, 20242.63002.66002.55002.60002.6000463,849
Nov 21, 20242.65002.68002.61002.65002.6500313,833
Nov 19, 20242.62002.64002.59002.60002.6000447,861
Nov 18, 20242.74002.78002.57002.59002.59001,007,507
Nov 14, 20242.85002.85002.69002.72002.7200584,646
Nov 13, 20242.85002.86002.80002.82002.8200350,399
Nov 12, 20242.86002.87002.83002.85002.8500313,548
Nov 11, 20242.88002.88002.82002.84002.8400436,719
Nov 8, 20242.90002.90002.82002.84002.8400329,875
Nov 7, 20242.90002.91002.86002.88002.8800387,446
Nov 6, 20242.87002.90002.83002.87002.8700421,894
Nov 5, 20242.87002.89002.70002.81002.8100474,974
Nov 4, 20242.92002.95002.81002.84002.8400507,086
Nov 1, 20242.95002.99002.82002.91002.9100325,446
Oct 31, 20242.90002.91002.85002.89002.8900493,948
Oct 30, 20242.71002.88002.70002.84002.8400420,836
Oct 29, 20242.75002.76002.70002.71002.7100340,706
Oct 28, 20242.66002.75002.61002.72002.7200530,940
Oct 25, 20242.66002.67002.59002.61002.6100344,065
Oct 24, 20242.65002.69002.62002.66002.6600140,826
Oct 23, 20242.74002.74002.59002.65002.6500387,448
Oct 22, 20242.73002.78002.68002.71002.7100305,160
Oct 21, 20242.80002.81002.73002.75002.7500337,188
Oct 18, 20242.76002.83002.73002.78002.7800295,175
Oct 17, 20242.85002.87002.50002.76002.7600766,923
Oct 16, 20242.86002.86002.83002.84002.8400229,132
Oct 15, 20242.85002.87002.82002.84002.8400241,060
Oct 14, 20242.88002.89002.83002.84002.8400196,171
Oct 11, 20242.89002.89002.82002.87002.8700427,748
Oct 10, 20243.04003.05002.85002.88002.8800549,641
Oct 9, 20242.73002.83002.73002.80002.8000532,396
Oct 8, 20242.73002.76002.71002.73002.7300342,360
Oct 7, 20242.78002.82002.71002.72002.7200549,485
Oct 4, 20242.81002.82002.76002.78002.7800423,131
Oct 3, 20242.83002.87002.80002.81002.8100553,159
Oct 1, 20242.84002.84002.81002.82002.8200462,546
Sep 30, 20242.84002.85002.82002.82002.8200448,502
Sep 27, 20242.86002.87002.82002.84002.8400876,249
Sep 26, 20242.85002.88002.82002.83002.8300643,229
Sep 25, 20242.86002.86002.81002.82002.8200434,714
Sep 24, 20242.86002.89002.80002.86002.86001,344,541
Sep 23, 20242.89002.89002.83002.84002.8400649,303
Sep 20, 20242.88002.90002.84002.85002.8500376,599
Sep 19, 20242.87002.94002.85002.88002.8800960,867
Sep 18, 20242.89002.92002.87002.87002.8700413,894
Sep 17, 20242.92002.93002.87002.88002.8800917,599
Sep 16, 20242.90003.18002.87002.92002.92002,694,129
Sep 13, 20242.86002.90002.82002.86002.8600586,479
Sep 12, 20242.89002.90002.83002.84002.8400728,697
Sep 11, 20242.87002.94002.86002.89002.8900734,121
Sep 10, 20242.90002.92002.84002.90002.9000624,457
Sep 9, 20242.90002.92002.83002.88002.8800679,424
Sep 6, 20242.94002.96002.84002.87002.8700695,427
Sep 5, 20242.85002.97002.84002.92002.92001,618,898
Sep 4, 20242.86002.86002.82002.85002.8500443,109
Sep 3, 20242.85002.88002.83002.87002.8700496,312
Sep 2, 20242.86002.87002.79002.83002.8300664,868
Aug 30, 20242.93002.93002.77002.82002.82003,003,899
Aug 29, 20242.92002.95002.89002.90002.90001,260,761
Aug 28, 20242.94002.96002.91002.92002.9200704,735
Aug 27, 20242.97002.98002.90002.93002.93002,285,224
Aug 26, 20242.92002.96002.92002.95002.95001,747,160
Aug 23, 20243.03003.04002.90002.91002.91006,460,546
Aug 22, 20243.05003.08002.90003.00003.00008,510,590
Aug 21, 20243.05003.06003.03003.03003.0300541,446
Aug 20, 20243.08003.08003.03003.04003.0400545,988
Aug 19, 20243.08003.08003.01003.06003.0600705,049
Aug 16, 20243.04003.11003.00003.01003.01001,123,053
Aug 14, 20243.06003.06002.99003.00003.0000580,383
Aug 13, 20243.07003.07003.00003.01003.0100742,151
Aug 12, 20243.09003.09002.96003.01003.01001,906,302
Aug 9, 20243.17003.17003.01003.05003.0500695,065
Aug 8, 20243.05003.19003.03003.06003.06001,522,906
Aug 7, 20243.04003.07003.00003.03003.0300552,761
Aug 6, 20242.91003.07002.91002.96002.96001,302,305
Aug 5, 20243.05003.05002.76002.90002.90002,668,829
Aug 2, 20243.09003.13003.03003.05003.0500850,634
Aug 1, 20243.14003.14003.07003.09003.0900794,062
Jul 31, 20243.15003.17003.11003.11003.1100831,002
Jul 30, 20243.18003.18003.06003.15003.15002,795,467
Jul 29, 20243.08003.21003.05003.10003.10003,580,544
Jul 26, 20243.02003.08003.02003.06003.06001,769,064
Jul 25, 20243.02003.02002.98003.00003.0000839,823
Jul 24, 20243.02003.04002.99003.02003.0200944,360
Jul 23, 20243.03003.06002.92002.99002.99001,093,180
Jul 22, 20242.92003.02002.92003.01003.0100897,535
Jul 19, 20243.06003.06002.98002.99002.99001,155,915
Jul 18, 20243.05003.10003.01003.02003.02001,224,764
Jul 16, 20243.01003.05003.01003.03003.03001,206,218
Jul 15, 20243.05003.06003.00003.01003.01001,008,953
Jul 12, 20243.06003.06003.01003.02003.0200987,801
Jul 11, 20243.10003.10003.02003.03003.0300868,582
Jul 10, 20243.09003.09003.01003.06003.0600904,978
Jul 9, 20243.08003.11003.06003.06003.06001,196,972
Jul 8, 20243.10003.11003.02003.06003.06001,752,713
Jul 5, 20243.15003.15003.08003.10003.10002,026,389
Jul 4, 20243.19003.19003.08003.10003.10002,024,494
Jul 3, 20243.12003.17003.10003.14003.14003,536,842
Jul 2, 20243.14003.20003.06003.07003.07003,758,802
Jul 1, 20242.75003.02002.75003.00003.00005,747,382
Jun 28, 20243.02003.04002.70002.75002.75009,536,362
Jun 27, 20243.20003.20003.00003.00003.00009,951,991
Jun 26, 20243.02003.24003.01003.17003.17004,032,691
Jun 25, 20243.03003.07003.00003.00003.00002,849,009
Jun 24, 20243.03003.04002.97003.03003.03001,543,184
Jun 21, 20243.04003.07003.00003.01003.01003,012,898
Jun 20, 20243.04003.10003.00003.01003.01004,142,672
Jun 19, 20243.19003.19003.01003.02003.02008,014,787
Jun 18, 20243.14003.19003.08003.15003.15002,145,816
Jun 14, 20243.27003.29003.05003.07003.070015,922,962
Jun 13, 20243.30003.34003.20003.25003.25005,517,617
Jun 12, 20243.44003.45003.20003.29003.29008,368,581
Jun 11, 20243.26003.37003.20003.35003.35001,605,614
Jun 10, 20243.90003.90003.24003.26003.260011,440,366
Jun 7, 20243.30003.55003.25003.55003.55001,133,543
Jun 6, 20243.40003.45003.20003.25003.25003,284,499
Jun 5, 20243.45003.50003.30003.35003.35001,377,587
Jun 4, 20243.70003.70003.45003.45003.45001,429,964
Jun 3, 20243.65003.70003.60003.60003.6000913,912
May 31, 20243.70003.70003.55003.55003.5500394,468
May 30, 20243.65003.65003.50003.60003.6000564,852
May 29, 20243.60003.65003.50003.55003.5500835,659
May 28, 20243.75003.75003.55003.60003.60001,032,722
May 27, 20243.60003.75003.60003.70003.7000536,024
May 24, 20243.70003.75003.60003.65003.6500284,645
May 23, 20243.80003.80003.60003.65003.6500420,513
May 22, 20243.85003.85003.65003.70003.7000698,703
May 21, 20243.70003.85003.55003.85003.85001,101,415
May 17, 20243.65003.70003.55003.55003.55001,458,649
May 16, 20243.85004.00003.65003.70003.70001,308,346
May 15, 20243.80003.85003.75003.85003.8500627,958
May 14, 20243.65003.70003.60003.70003.7000945,804
May 13, 20243.55003.55003.50003.55003.5500467,936
May 10, 20243.40003.45003.40003.40003.4000109,948
May 9, 20243.45003.50003.45003.45003.4500140,574
May 8, 20243.50003.50003.45003.50003.5000148,625
May 7, 20243.50003.50003.50003.50003.5000118,682
May 6, 20243.55003.55003.55003.55003.5500192,779
May 3, 20243.60003.60003.60003.60003.6000643,068
May 2, 20243.60003.60003.60003.60003.6000818,772
Apr 30, 20243.65003.70003.65003.65003.6500181,782
Apr 29, 20243.70003.75003.70003.70003.7000139,709
Apr 26, 20243.75003.75003.75003.75003.7500161,575
Apr 25, 20243.80003.80003.80003.80003.800076,051
Apr 24, 20243.85003.85003.85003.85003.8500131,699

Related Tickers

SWARNSAR.BO Swarnsarita Jewels India Limited
34.27
-0.52%
 
MOKSH.NS Moksh Ornaments Limited
14.27
+2.07%
 
BGJL.BO Bhakti Gems and Jewellery Limited
12.37
0.00%
 
MOTISONS.NS MOTISONS JEWELLERS LTD
18.65
-0.69%
 
PCJEWELLER.NS PC Jeweller Limited
13.65
+1.11%