Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Kanoria Chemicals & Industries Limited (KANORICHEM.NS)

87.03
-1.90
(-2.14%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 202588.9390.4586.5687.0387.0364,419
May 2, 202586.1088.4986.1087.2887.289,343
Apr 30, 202589.0189.1686.6987.5887.5819,416
Apr 29, 202590.1192.0988.3389.4989.4925,491
Apr 28, 202590.6192.4089.0290.4490.4423,245
Apr 25, 202592.2595.3989.0590.6190.6165,429
Apr 24, 202593.1398.9591.8293.5093.5070,551
Apr 23, 202595.9096.7492.9993.4793.4728,936
Apr 22, 202594.9997.5092.3295.2095.2060,464
Apr 21, 202589.2594.4786.6093.2793.2784,138
Apr 17, 202585.0088.7084.1088.0688.0674,884
Apr 16, 202584.8085.9582.7085.4485.4420,983
Apr 15, 202584.2385.9084.2184.7884.7823,430
Apr 11, 202583.0085.7083.0083.9983.9934,738
Apr 9, 202578.3583.8977.3082.8582.8562,177
Apr 8, 202575.4581.0075.4479.5679.5624,711
Apr 7, 202576.2576.2573.0174.6374.6336,087
Apr 4, 202581.0681.2376.2777.9777.9726,663
Apr 3, 202579.0082.1578.4981.6081.6044,316
Apr 2, 202577.8180.4976.0078.8778.8742,656
Apr 1, 202574.0179.5074.0179.0079.0084,380
Mar 28, 202577.2078.9074.0074.9374.9393,502
Mar 27, 202579.3980.5075.1075.9075.90165,112
Mar 26, 202583.7484.7578.1179.3979.3986,617
Mar 25, 202584.5085.7382.5082.9282.92147,699
Mar 24, 202586.9588.3482.5084.6784.67187,262
Mar 21, 202584.6088.0784.0086.0686.06164,544
Mar 20, 202583.3991.5982.9184.1984.19347,752
Mar 19, 202582.9084.3582.0083.7183.71122,381
Mar 18, 202578.0978.0978.0978.0978.09-
Mar 17, 202577.2380.2277.2178.0978.09125,693
Mar 13, 202579.4480.4977.2178.1978.19141,129
Mar 12, 202580.5981.6078.1078.5178.5127,064
Mar 11, 202581.7982.7079.0079.5579.5541,411
Mar 10, 202586.9086.9080.2582.2882.2840,469
Mar 7, 202584.0686.4482.0085.7585.7544,174
Mar 6, 202586.0086.4983.2083.8483.8434,190
Mar 5, 202578.8085.0078.2784.8184.8140,534
Mar 4, 202575.0180.2274.9077.4177.4144,539
Mar 3, 202579.5579.7575.3176.7376.7348,859
Feb 28, 202584.0084.0077.0077.6877.68112,711
Feb 27, 202589.5589.5685.1085.7285.7211,966
Feb 25, 202589.8890.4988.0188.8588.8514,227
Feb 24, 202592.8592.8588.7089.4089.4017,140
Feb 21, 202594.5095.7092.1093.2393.2333,705
Feb 20, 202591.3994.5091.0094.1594.1521,820
Feb 19, 202586.2493.0086.0091.3991.3923,124
Feb 18, 202587.2887.5483.5785.3085.3017,410
Feb 17, 202588.0089.9985.5186.5386.5336,435
Feb 14, 202598.5898.5890.9991.5891.5839,357
Feb 13, 2025101.40102.6297.1098.5898.5811,015
Feb 12, 202599.01101.0094.0099.6599.6531,425
Feb 11, 2025100.20103.2395.2598.7198.7136,415
Feb 10, 2025104.04104.04101.81102.59102.597,453
Feb 7, 2025105.45105.50103.50104.06104.0614,699
Feb 6, 2025106.50106.74104.03104.46104.4612,557
Feb 5, 2025107.00108.50104.75105.71105.7128,765
Feb 4, 2025104.77107.30104.77106.86106.8613,325
Feb 3, 2025105.01105.01103.22103.89103.897,770
Feb 1, 2025106.27109.90105.05105.92105.9212,177
Jan 31, 2025105.40106.90104.16105.28105.2812,466
Jan 30, 2025105.39107.99103.50104.17104.1713,329
Jan 29, 2025104.90107.00104.02105.99105.9913,349
Jan 28, 2025105.93105.93100.10103.70103.7032,652
Jan 27, 2025106.83106.83101.50105.10105.1026,134
Jan 24, 2025111.19111.64105.25106.55106.5515,371
Jan 23, 2025111.38115.25110.01110.44110.4434,494
Jan 22, 2025113.10114.00109.01111.64111.6416,325
Jan 21, 2025112.65117.24110.20114.58114.5874,535
Jan 20, 2025109.10111.90109.10111.57111.5711,799
Jan 17, 2025110.93110.93108.83110.43110.4310,015
Jan 16, 2025108.10112.98107.63109.83109.8323,235
Jan 15, 2025108.60111.00105.90106.68106.6818,931
Jan 14, 2025102.60109.00102.60108.16108.1624,201
Jan 13, 2025110.20110.26104.01104.63104.6351,651
Jan 10, 2025117.29117.29110.10111.16111.1619,697
Jan 9, 2025111.93119.80111.93115.32115.32115,667
Jan 8, 2025111.87112.60111.00111.36111.3612,875
Jan 7, 2025112.55113.53109.41112.70112.7015,643
Jan 6, 2025114.10115.88110.80111.35111.3526,971
Jan 3, 2025115.73118.20114.83116.69116.6927,679
Jan 2, 2025119.05119.05115.10115.56115.5620,556
Jan 1, 2025112.96118.70112.96117.51117.5143,030
Dec 31, 2024111.50113.34109.70112.88112.8829,341
Dec 30, 2024113.56115.25108.40109.95109.9564,967
Dec 27, 2024114.10115.69113.73114.17114.1720,206
Dec 26, 2024116.46117.99113.22114.69114.6958,110
Dec 24, 2024117.03118.18116.00116.40116.4014,408
Dec 23, 2024116.60118.74116.10116.75116.7517,022
Dec 20, 2024118.81120.00115.50116.67116.6730,790
Dec 19, 2024119.00119.51117.51118.34118.3430,711
Dec 18, 2024123.01123.01118.82119.88119.8830,736
Dec 17, 2024119.00127.00119.00123.90123.90156,541
Dec 16, 2024119.01121.60119.01120.04120.0436,504
Dec 13, 2024122.99122.99118.62120.22120.2271,986
Dec 12, 2024121.70125.50120.44122.57122.5738,746
Dec 11, 2024120.95127.00120.95122.57122.5798,859
Dec 10, 2024119.05121.50117.01120.77120.7776,222
Dec 9, 2024121.60121.60117.50117.80117.8056,498
Dec 6, 2024119.00122.80119.00120.30120.3061,124
Dec 5, 2024121.70121.70118.75119.38119.3828,143
Dec 4, 2024118.70122.30117.32121.21121.21120,285
Dec 3, 2024116.45119.40116.45117.70117.7038,328
Dec 2, 2024119.51119.51116.00117.57117.5734,633
Nov 29, 2024117.00120.03115.25118.21118.2153,486
Nov 28, 2024116.45119.26114.16115.63115.6355,549
Nov 27, 2024115.65117.39114.57115.86115.8642,393
Nov 26, 2024113.00115.00111.76114.67114.6726,932
Nov 25, 2024110.35113.70110.35111.73111.7360,680
Nov 22, 2024110.60111.51108.00109.34109.3483,510
Nov 21, 2024112.95112.95108.31110.28110.2877,901
Nov 19, 2024111.40116.23111.10113.63113.6369,905
Nov 18, 2024112.90114.58108.50111.12111.1271,437
Nov 14, 2024119.94123.75108.11112.03112.03306,122
Nov 13, 2024127.83129.92118.50119.94119.9489,474
Nov 12, 2024129.04129.70126.50127.84127.8436,271
Nov 11, 2024131.99131.99127.80129.90129.9056,283
Nov 8, 2024128.15134.47128.15130.74130.7466,158
Nov 7, 2024131.25132.90128.10129.83129.8344,865
Nov 6, 2024131.37132.74128.58130.61130.6155,784
Nov 5, 2024125.72132.00123.15129.97129.9786,625
Nov 4, 2024129.20129.20123.15125.72125.7247,091
Nov 1, 2024125.99129.40122.50127.30127.3032,510
Oct 31, 2024125.77128.38124.54125.54125.5446,067
Oct 30, 2024126.55128.60125.10126.13126.1346,867
Oct 29, 2024123.70128.58121.30126.54126.5458,010
Oct 28, 2024117.50124.45116.50123.69123.6970,028
Oct 25, 2024125.58125.59117.56118.84118.8491,772
Oct 24, 2024128.49129.00125.80126.48126.4832,767
Oct 23, 2024127.70131.00125.66128.22128.2267,858
Oct 22, 2024135.00135.05126.88127.71127.7179,582
Oct 21, 2024137.72139.60131.80134.57134.5776,162
Oct 18, 2024137.50138.30133.76136.76136.7672,727
Oct 17, 2024145.00145.01136.99138.16138.16100,900
Oct 16, 2024136.07145.34134.62143.76143.76238,427
Oct 15, 2024134.44136.85132.21136.07136.0795,177
Oct 14, 2024138.00139.80131.41134.44134.4486,255
Oct 11, 2024139.05141.34136.70137.59137.5967,838
Oct 10, 2024142.40144.68136.70139.19139.19130,356
Oct 9, 2024141.93143.00139.00140.58140.5887,418
Oct 8, 2024132.70144.00130.01142.47142.47272,002
Oct 7, 2024146.95147.70130.50131.96131.96273,716
Oct 4, 2024151.96153.80144.92145.66145.66173,292
Oct 3, 2024154.81155.50148.30151.96151.96210,333
Oct 1, 2024144.90158.00143.91155.50155.50464,253
Sep 30, 2024142.50147.29141.50143.50143.5067,747
Sep 27, 2024141.25149.90140.75145.10145.10255,917
Sep 26, 2024145.45145.88140.15140.94140.94109,561
Sep 25, 2024143.00147.00140.40143.60143.60184,168
Sep 24, 2024145.12147.65140.20140.73140.73221,071
Sep 23, 2024149.01150.44144.00145.12145.12159,192
Sep 20, 2024153.30155.98146.74149.14149.14185,123
Sep 19, 2024162.00162.85148.20151.14151.14292,189
Sep 18, 2024166.40169.90159.10160.95160.95380,560
Sep 17, 2024172.70176.50165.79168.06168.061,404,669
Sep 16, 2024150.00176.90149.07172.50172.504,572,167
Sep 13, 2024135.94150.51135.25148.11148.11917,986
Sep 12, 2024138.00139.10135.38136.18136.1896,684
Sep 11, 2024142.70145.95136.60139.17139.17313,841
Sep 10, 2024136.00144.95133.00142.16142.16670,799
Sep 9, 2024134.00148.28134.00135.81135.812,102,447
Sep 6, 2024127.99137.00125.00131.61131.61549,542
Sep 5, 2024127.57128.50125.51126.81126.8144,633
Sep 4, 2024129.50131.40127.00127.49127.4943,887
Sep 3, 2024128.55134.55128.55130.40130.40624,955
Sep 2, 2024125.00127.30123.50123.76123.7620,354
Aug 30, 2024126.78127.20125.10125.34125.3432,578
Aug 29, 2024126.98128.75125.19127.60127.6051,434
Aug 28, 2024123.49134.78123.49126.98126.98468,402
Aug 27, 2024122.75127.15121.99122.69122.6968,515
Aug 26, 2024121.49123.89120.90122.70122.7040,296
Aug 23, 2024123.50123.92120.25120.54120.5472,153
Aug 22, 2024121.50126.40121.09123.18123.1893,807
Aug 21, 2024120.09122.90119.51120.52120.5249,380
Aug 20, 2024119.15123.00118.44120.14120.14151,106
Aug 19, 2024120.95120.95118.00118.70118.7015,456
Aug 16, 2024116.45120.69115.43119.56119.5647,666
Aug 14, 2024117.31118.35115.10115.41115.4121,139
Aug 13, 2024120.00121.25117.00117.21117.2135,451
Aug 12, 2024124.49124.49120.40121.19121.1931,756
Aug 9, 2024122.02124.39121.45123.36123.3627,913
Aug 8, 2024120.99123.90119.41121.46121.4636,929
Aug 7, 2024118.50121.29118.50120.65120.6521,504
Aug 6, 2024116.00121.90116.00119.15119.15103,353
Aug 5, 2024127.25128.05116.00117.28117.28127,135
Aug 2, 2024127.27129.86125.05127.25127.2544,766
Aug 1, 2024133.80133.80127.50127.93127.9335,966
Jul 31, 2024132.50135.00130.00132.48132.48128,067
Jul 30, 2024124.50133.05124.50130.49130.4998,065
Jul 29, 2024125.80129.00124.93126.46126.4661,253
Jul 26, 2024125.11128.50124.15125.67125.6761,856
Jul 25, 2024126.45127.50123.84124.34124.3431,331
Jul 24, 2024123.16126.39123.15125.38125.3821,090
Jul 23, 2024123.53124.56118.27122.59122.5922,931
Jul 22, 2024119.50126.38118.63123.87123.8754,290
Jul 19, 2024124.00124.63120.00121.33121.3355,135
Jul 18, 2024127.01130.00123.20123.72123.7259,998
Jul 16, 2024128.00130.25127.89128.18128.1828,696
Jul 15, 2024127.40130.40127.40128.28128.2830,072
Jul 12, 2024128.71130.30126.00128.37128.3733,164
Jul 11, 2024130.41131.69125.20126.97126.9755,248
Jul 10, 2024138.50138.72129.30130.41130.41131,877
Jul 9, 2024132.60138.00129.10136.12136.12255,143
Jul 8, 2024129.60132.59126.92131.83131.8398,743
Jul 5, 2024125.50130.50125.50128.04128.0434,622
Jul 4, 2024129.32130.50125.40126.88126.8844,913
Jul 3, 2024127.35132.00127.35129.11129.1146,867
Jul 2, 2024131.60131.60127.25129.08129.0868,814
Jul 1, 2024126.21132.00126.21130.59130.59104,722
Jun 28, 2024124.80126.85123.81124.80124.8027,849
Jun 27, 2024126.00127.75122.75123.70123.7038,906
Jun 26, 2024127.00130.00124.74125.36125.3630,897
Jun 25, 2024130.00132.80128.00128.52128.5246,000
Jun 24, 2024130.59134.40127.00130.31130.31100,124
Jun 21, 2024125.45142.00123.47130.78130.78414,950
Jun 20, 2024121.10126.80118.79125.35125.35240,435
Jun 19, 2024115.36122.80114.26120.54120.54178,456
Jun 18, 2024117.75117.75112.76114.01114.0163,664
Jun 14, 2024118.15119.30114.00115.44115.4487,337
Jun 13, 2024114.75117.90113.86117.00117.0046,940
Jun 12, 2024116.09116.70112.00113.71113.7156,699
Jun 11, 2024113.73117.00113.29115.63115.6335,352
Jun 10, 2024113.45115.50110.80112.49112.4929,366
Jun 7, 2024112.50114.00110.65113.15113.1517,227
Jun 6, 2024110.00113.65109.95111.60111.6015,284
Jun 5, 2024109.95109.95104.00109.00109.0021,967
Jun 4, 2024110.15111.15102.30108.45108.4538,753
Jun 3, 2024113.00114.50109.80110.65110.6536,082
May 31, 2024113.35114.35110.80111.65111.6522,268
May 30, 2024115.95115.95112.60112.85112.8521,299
May 29, 2024117.85118.40115.00115.70115.7026,859
May 28, 2024117.25122.00115.20118.25118.2549,592
May 27, 2024115.65119.30115.65117.85117.8530,750
May 24, 2024120.05121.40117.20117.85117.8525,600
May 23, 2024122.65123.30119.75121.25121.2525,599
May 22, 2024122.50122.50119.00119.75119.7513,930
May 21, 2024121.30122.00117.75121.45121.4528,847
May 17, 2024116.30118.90115.80117.90117.9014,534
May 16, 2024116.95117.50115.00115.65115.6514,391
May 15, 2024115.80119.50115.80116.50116.5011,767
May 14, 2024116.75118.00114.15115.40115.4024,733
May 13, 2024114.75118.00112.15116.65116.6526,163
May 10, 2024116.05117.50114.15115.70115.7014,132
May 9, 2024119.95119.95115.90116.05116.059,903
May 8, 2024118.05121.55117.15119.15119.1526,118
May 7, 2024120.60124.55115.30119.00119.0054,581
May 6, 2024121.95123.00119.20120.95120.9523,756