Want to see IN:KANORICHEM full AI Analyst Report?
Kanoria Chemicals & Industries Ltd (KANORICHEM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 170.15 | 174.45 | 168.10 | 168.90 | 168.90 | -4.52% | 2,200 | 0.29 |
| Oct 29, 2026 | 172.20 | 183.35 | 172.20 | 176.90 | 176.90 | -2.21% | 1,947 | 0.26 |
| Oct 28, 2026 | 183.80 | 184.45 | 176.05 | 180.90 | 180.90 | -0.06% | 3,046 | 0.39 |
| Oct 27, 2026 | 182.90 | 182.90 | 176.50 | 181.00 | 181.00 | +3.84% | 1,626 | 0.21 |
| Oct 26, 2026 | 173.90 | 174.30 | 163.00 | 174.30 | 174.30 | +5.00% | 2,582 | 0.33 |
| Oct 23, 2026 | 167.05 | 170.90 | 162.55 | 166.00 | 166.00 | -0.63% | 1,425 | 0.18 |
| Oct 22, 2026 | 168.85 | 177.25 | 167.05 | 167.05 | 167.05 | -1.07% | 1,391 | 0.18 |
| Oct 21, 2026 | 177.70 | 178.00 | 168.85 | 168.85 | 168.85 | -4.98% | 5,410 | 0.68 |
| Oct 20, 2026 | 177.70 | 190.55 | 177.50 | 177.70 | 177.70 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 190.55 | 190.55 | 177.50 | 177.70 | 177.70 | -4.87% | 4,508 | 0.56 |
| Oct 16, 2026 | 194.95 | 195.00 | 185.00 | 186.80 | 186.80 | -0.19% | 10,284 | 1.27 |
| Oct 15, 2026 | 182.20 | 187.15 | 177.45 | 187.15 | 187.15 | +4.99% | 15,292 | 1.90 |
| Oct 14, 2026 | 171.85 | 178.25 | 170.10 | 178.25 | 178.25 | +4.98% | 5,710 | 0.70 |
| Oct 13, 2026 | 167.00 | 174.95 | 159.60 | 169.80 | 169.80 | +1.07% | 4,169 | 0.51 |
| Oct 12, 2026 | 177.00 | 178.45 | 168.00 | 168.00 | 168.00 | -4.98% | 1,979 | 0.24 |
| Oct 09, 2026 | 172.20 | 179.65 | 170.05 | 176.80 | 176.80 | -0.48% | 4,103 | 0.51 |
| Oct 08, 2026 | 179.85 | 183.70 | 176.55 | 177.65 | 177.65 | -3.69% | 2,410 | 0.30 |
| Oct 07, 2026 | 181.70 | 184.45 | 176.30 | 184.45 | 184.45 | +2.47% | 3,067 | 0.38 |
| Oct 06, 2026 | 176.75 | 181.70 | 176.05 | 180.00 | 180.00 | -1.45% | 2,631 | 0.33 |
| Oct 05, 2026 | 182.10 | 191.40 | 181.85 | 182.65 | 182.65 | -4.57% | 4,212 | 0.52 |
| Oct 02, 2026 | 191.40 | 198.85 | 191.40 | 191.40 | 191.40 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 191.65 | 198.85 | 191.40 | 191.40 | 191.40 | -4.99% | 3,773 | 0.47 |
| Sep 30, 2026 | 201.45 | 202.45 | 192.50 | 201.45 | 201.45 | +1.28% | 3,956 | 0.49 |
| Sep 29, 2026 | 198.05 | 203.00 | 196.30 | 198.90 | 198.90 | -3.73% | 3,058 | 0.38 |
| Sep 28, 2026 | 201.45 | 209.25 | 190.00 | 206.60 | 206.60 | +3.66% | 20,930 | 2.67 |
| Sep 25, 2026 | 194.45 | 200.00 | 186.30 | 199.30 | 199.30 | +4.29% | 6,074 | 0.77 |
| Sep 24, 2026 | 182.00 | 192.25 | 181.00 | 191.10 | 191.10 | +4.37% | 27,680 | 3.61 |
| Sep 23, 2026 | 176.40 | 184.00 | 169.25 | 183.10 | 183.10 | +3.98% | 15,291 | 2.06 |
| Sep 22, 2026 | 175.70 | 178.00 | 172.55 | 176.10 | 176.10 | -3.03% | 7,611 | 1.01 |
| Sep 21, 2026 | 186.45 | 186.45 | 178.00 | 181.60 | 181.60 | -1.36% | 4,339 | 0.58 |
| Sep 18, 2026 | 183.00 | 189.90 | 178.85 | 184.10 | 184.10 | +0.03% | 5,402 | 0.71 |
| Sep 17, 2026 | 187.15 | 190.45 | 177.80 | 184.05 | 184.05 | -1.66% | 7,900 | 0.99 |
| Sep 16, 2026 | 186.30 | 187.40 | 169.60 | 187.15 | 187.15 | +4.85% | 40,737 | 5.55 |
| Sep 15, 2026 | 178.50 | 178.50 | 175.00 | 178.50 | 178.50 | +5.00% | 27,451 | 3.97 |
| Sep 14, 2026 | 170.00 | 179.50 | 167.35 | 170.00 | 170.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 176.55 | 179.50 | 167.35 | 170.00 | 170.00 | -3.49% | 9,948 | 1.46 |
| Sep 10, 2026 | 172.45 | 176.75 | 170.00 | 176.15 | 176.15 | +4.51% | 30,351 | 4.71 |
| Sep 09, 2026 | 161.95 | 168.95 | 161.95 | 168.55 | 168.55 | +4.46% | 19,852 | 3.21 |
| Sep 08, 2026 | 156.90 | 162.00 | 153.45 | 161.35 | 161.35 | +2.80% | 7,425 | 1.22 |
| Sep 07, 2026 | 157.00 | 157.00 | 153.05 | 156.95 | 156.95 | -0.79% | 5,501 | 0.92 |
| Sep 04, 2026 | 155.90 | 158.30 | 152.55 | 158.20 | 158.20 | +1.41% | 3,437 | 0.58 |
| Sep 03, 2026 | 156.00 | 158.40 | 154.00 | 156.00 | 156.00 | -1.42% | 1,554 | 0.26 |
| Sep 02, 2026 | 158.00 | 159.85 | 153.00 | 158.25 | 158.25 | +1.05% | 4,341 | 0.74 |
| Sep 01, 2026 | 160.45 | 160.45 | 156.25 | 156.60 | 156.60 | -1.11% | 2,488 | 0.43 |
| Aug 31, 2026 | 154.05 | 159.45 | 153.55 | 158.35 | 158.35 | -0.57% | 1,397 | 0.24 |
| Aug 28, 2026 | 160.00 | 160.00 | 156.25 | 159.25 | 159.25 | +1.89% | 2,880 | 0.49 |
| Aug 27, 2026 | 154.00 | 158.00 | 151.85 | 156.30 | 156.30 | +0.29% | 1,732 | 0.30 |
| Aug 26, 2026 | 162.45 | 164.45 | 155.15 | 155.85 | 155.85 | -2.81% | 3,798 | 0.66 |
| Aug 25, 2026 | 157.45 | 161.50 | 151.05 | 160.35 | 160.35 | +2.99% | 60,872 | 12.61 |
| Aug 24, 2026 | 153.45 | 157.75 | 153.45 | 155.70 | 155.70 | +1.67% | 5,910 | 1.23 |
