Want to see IN:KANANIIND full AI Analyst Report?
Kanani Industries Limited (KANANIIND) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.57 | 1.66 | 1.51 | 1.57 | 1.57 | -3.09% | 16,787 | 0.53 |
| Oct 29, 2026 | 1.60 | 1.69 | 1.47 | 1.62 | 1.62 | +2.53% | 44,632 | 1.44 |
| Oct 28, 2026 | 1.75 | 1.75 | 1.44 | 1.58 | 1.58 | +0.00% | 38,909 | 1.25 |
| Oct 27, 2026 | 1.65 | 1.71 | 1.57 | 1.58 | 1.58 | -8.67% | 46,232 | 1.51 |
| Oct 26, 2026 | 1.66 | 1.78 | 1.66 | 1.73 | 1.73 | +4.22% | 15,832 | 0.52 |
| Oct 23, 2026 | 1.72 | 1.90 | 1.61 | 1.66 | 1.66 | -3.49% | 133,517 | 4.60 |
| Oct 22, 2026 | 1.64 | 1.93 | 1.64 | 1.72 | 1.72 | +6.83% | 90,600 | 3.25 |
| Oct 21, 2026 | 1.57 | 1.63 | 1.43 | 1.61 | 1.61 | +4.55% | 59,623 | 2.20 |
| Oct 20, 2026 | 1.54 | 1.64 | 1.33 | 1.54 | 1.54 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.46 | 1.64 | 1.33 | 1.54 | 1.54 | +1.99% | 186,937 | 7.47 |
| Oct 16, 2026 | 1.48 | 1.59 | 1.31 | 1.51 | 1.51 | +12.69% | 57,514 | 2.36 |
| Oct 15, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | +0.00% | 16,958 | 0.70 |
| Oct 14, 2026 | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | +1.52% | 25,627 | 1.03 |
| Oct 13, 2026 | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | +3.13% | 49,087 | 2.00 |
| Oct 12, 2026 | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | -2.29% | 12,993 | 0.52 |
| Oct 09, 2026 | 1.30 | 1.31 | 1.26 | 1.31 | 1.31 | +0.77% | 25,719 | 1.03 |
| Oct 08, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 8,266 | 0.33 |
| Oct 07, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 15,827 | 0.62 |
| Oct 06, 2026 | 1.35 | 1.37 | 1.27 | 1.34 | 1.34 | +1.52% | 33,302 | 1.33 |
| Oct 05, 2026 | 1.31 | 1.36 | 1.29 | 1.32 | 1.32 | -2.22% | 51,481 | 2.06 |
| Oct 02, 2026 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | -0.74% | 15,797 | 0.62 |
| Sep 30, 2026 | 1.26 | 1.39 | 1.26 | 1.36 | 1.36 | -0.73% | 17,242 | 0.66 |
| Sep 29, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | +1.48% | 9,478 | 0.36 |
| Sep 28, 2026 | 1.32 | 1.45 | 1.30 | 1.35 | 1.35 | -4.93% | 52,745 | 2.05 |
| Sep 25, 2026 | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | +1.43% | 9,072 | 0.35 |
| Sep 24, 2026 | 1.43 | 1.44 | 1.38 | 1.40 | 1.40 | -3.45% | 33,849 | 1.29 |
| Sep 23, 2026 | 1.38 | 1.49 | 1.38 | 1.45 | 1.45 | +2.11% | 32,271 | 1.26 |
| Sep 22, 2026 | 1.39 | 1.44 | 1.37 | 1.42 | 1.42 | -1.39% | 38,543 | 1.51 |
| Sep 21, 2026 | 1.47 | 1.47 | 1.40 | 1.44 | 1.44 | +2.13% | 45,547 | 1.82 |
| Sep 18, 2026 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | +0.00% | 16,957 | 0.67 |
| Sep 17, 2026 | 1.42 | 1.52 | 1.40 | 1.41 | 1.41 | -2.08% | 25,805 | 1.01 |
| Sep 16, 2026 | 1.45 | 1.49 | 1.39 | 1.44 | 1.44 | -3.36% | 60,483 | 2.44 |
| Sep 15, 2026 | 1.47 | 1.51 | 1.40 | 1.49 | 1.49 | +0.00% | 26,325 | 1.07 |
| Sep 14, 2026 | 1.49 | 1.54 | 1.46 | 1.49 | 1.49 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.54 | 1.54 | 1.46 | 1.49 | 1.49 | -0.67% | 38,793 | 1.46 |
| Sep 10, 2026 | 1.48 | 1.54 | 1.48 | 1.50 | 1.50 | -1.32% | 36,374 | 1.37 |
| Sep 09, 2026 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | +0.00% | 10,434 | 0.39 |
| Sep 08, 2026 | 1.54 | 1.56 | 1.48 | 1.52 | 1.52 | +0.66% | 26,693 | 1.02 |
| Sep 07, 2026 | 1.37 | 1.55 | 1.37 | 1.51 | 1.51 | -1.31% | 22,974 | 0.89 |
| Sep 04, 2026 | 1.54 | 1.55 | 1.49 | 1.53 | 1.53 | +1.32% | 7,298 | 0.28 |
| Sep 03, 2026 | 1.53 | 1.59 | 1.51 | 1.51 | 1.51 | -2.58% | 35,117 | 1.30 |
| Sep 02, 2026 | 1.57 | 1.60 | 1.52 | 1.55 | 1.55 | +0.65% | 9,173 | 0.34 |
| Sep 01, 2026 | 1.54 | 1.58 | 1.52 | 1.54 | 1.54 | +2.67% | 27,486 | 1.01 |
| Aug 31, 2026 | 1.41 | 1.58 | 1.41 | 1.50 | 1.50 | -1.32% | 51,489 | 1.92 |
| Aug 28, 2026 | 1.40 | 1.53 | 1.40 | 1.52 | 1.52 | +2.01% | 30,399 | 1.13 |
| Aug 27, 2026 | 1.54 | 1.54 | 1.43 | 1.49 | 1.49 | +0.68% | 34,905 | 1.30 |
| Aug 26, 2026 | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | +1.37% | 12,353 | 0.46 |
| Aug 25, 2026 | 1.51 | 1.55 | 1.41 | 1.46 | 1.46 | -5.81% | 47,764 | 1.84 |
| Aug 24, 2026 | 1.62 | 1.62 | 1.48 | 1.55 | 1.55 | +4.03% | 5,049 | 0.19 |