KNR Constructions share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
18-06-2026 Thursday	BSE Sensex : 77,409.98 +254.36 +0.33%		NSE Nifty 50 : 24,168.00 +82.30 +0.34%		USD - INR 1 $ = Rs 94.45	Find Stock
Share Price in Google :	KNR Constructions		MCap (aprox) 3911.6 Crores	Symbol : KNRCON	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
9.5%	11.3%	12.3%	3.5%	-3.6%	-34.7%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
18-06-26	Thu	139.13	7.49	7.1m	5.7%
17-06-26	Wed	131.64	2.55	1.37m	2.0%	Data Update : 7 PM
16-06-26	Tue	129.09	1.76	1.03m	1.4%	18-06-26 : 139.13
15-06-26	Mon	127.33	2.16	975.28k	1.7%
12-06-26	Fri	125.17	7.32	2m	6.2%	Compared to  :  09-06-26 127.02
11-06-26	Thu	117.85	-4.45	1.34m	-3.6%
10-06-26	Wed	122.3	-4.72	1.63m	-3.7%	7 Days %
09-06-26	Tue	127.02	0.15	1.3m	0.1%	9.5%
08-06-26	Mon	126.87	-3.45	3.49m	-2.6%
05-06-26	Fri	130.32	0.5	1.35m	0.4%	Compared to  :  18-05-26 124.96
04-06-26	Thu	129.82	-0.52	881.36k	-0.4%
03-06-26	Wed	130.34	-1.64	1.1m	-1.2%	1 Month %
02-06-26	Tue	131.98	3.07	1.4m	2.4%	11.3%
01-06-26	Mon	128.91	2.25	2.63m	1.8%	.
29-05-26	Fri	126.66	-5.03	1.26m	-3.8%	Compared to  :  17-04-26 123.92
27-05-26	Wed	131.69	-1.45	769.81k	-1.1%
26-05-26	Tue	133.14	-0.21	1.5m	-0.2%	2 Months %
25-05-26	Mon	133.35	1.23	1.17m	0.9%	12.3%
22-05-26	Fri	132.12	-0.6	1.2m	-0.5%
21-05-26	Thu	132.72	4.55	6.5m	3.5%	Compared to  :  18-03-26 134.47
20-05-26	Wed	128.17	1.41	946.16k	1.1%
19-05-26	Tue	126.76	1.8	776.98k	1.4%	3 Months %
18-05-26	Mon	124.96	-4.6	1.46m	-3.6%	3.5%
15-05-26	Fri	129.56	-0.47	986.34k	-0.4%
14-05-26	Thu	130.03	-2	1.13m	-1.5%	Compared to  :  18-12-25 144.34
13-05-26	Wed	132.03	1.49	1.35m	1.1%
12-05-26	Tue	130.54	-0.07	3.57m	-0.1%	6 Months %
11-05-26	Mon	130.61	-1.33	1.49m	-1.0%	-3.6%
08-05-26	Fri	131.94	-3.01	1.18m	-2.2%
07-05-26	Thu	134.95	2.58	3.84m	1.9%	Compared to  :  18-06-25 212.91
06-05-26	Wed	132.37	7.02	4.24m	5.6%
05-05-26	Tue	125.35	-0.16	2.56m	-0.1%	1 year %
04-05-26	Mon	125.51	0.38	1.63m	0.3%	-34.7%
30-04-26	Thu	125.13	-4.95	4.29m	-3.8%
29-04-26	Wed	130.08	-0.54	3.05m	-0.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
28-04-26	Tue	130.62	8.33	6.95m	6.8%
27-04-26	Mon	122.29	4.36	4.75m	3.7%
24-04-26	Fri	117.93	-4.33	2.98m	-3.5%
23-04-26	Thu	122.26	-1.33	2.3m	-1.1%
22-04-26	Wed	123.59	2.68	3.36m	2.2%
21-04-26	Tue	120.91	-0.05	1.69m	0.0%
20-04-26	Mon	120.96	-2.96	2.04m	-2.4%
17-04-26	Fri	123.92	-0.14	2.7m	-0.1%
16-04-26	Thu	124.06	-0.45	2.81m	-0.4%
15-04-26	Wed	124.51	6.21	5.54m	5.2%
13-04-26	Mon	118.3	-0.36	2.35m	-0.3%
10-04-26	Fri	118.66	0.86	2.51m	0.7%
09-04-26	Thu	117.8	-0.74	2.45m	-0.6%
08-04-26	Wed	118.54	4.39	3.65m	3.8%
07-04-26	Tue	114.15	-0.67	2.55m	-0.6%
06-04-26	Mon	114.82	-6.26	5.66m	-5.2%
02-04-26	Thu	121.08	-2.73	5.97m	-2.2%
01-04-26	Wed	123.81	10.77	25.01m	9.5%
30-03-26	Mon	113.04	3.42	122.31m	3.1%
27-03-26	Fri	109.62	-6.2	1.92m	-5.4%
25-03-26	Wed	115.82	3.1	1.44m	2.8%
24-03-26	Tue	112.72	-1.34	2.3m	-1.2%
23-03-26	Mon	114.06	-3.95	1.51m	-3.3%
20-03-26	Fri	118.01	-0.49	1.46m	-0.4%
19-03-26	Thu	118.5	-15.97	734.62k	-3.8%
18-03-26	Wed	134.47	-0.22	954.74k	-0.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	134.69	-0.63	769.78k	-0.5%
26-02-26	Thu	135.32	-2.92	1.11m	-2.1%
25-02-26	Wed	138.24	-1.65	751.53k	-1.2%
24-02-26	Tue	139.89	-2.88	1.06m	-2.0%
23-02-26	Mon	142.77	-0.78	769.5k	-0.5%
20-02-26	Fri	143.55	-1.92	1.14m	-1.3%
19-02-26	Thu	145.47	8.17	4.47m	6.0%
18-02-26	Wed	137.3	-4.08	1.09m	-2.9%
17-02-26	Tue	141.38	-5.1	888.15k	-3.5%
16-02-26	Mon	146.48	0.28	539.89k	0.2%
13-02-26	Fri	146.2	-1.55	803.06k	-1.0%
12-02-26	Thu	147.75	0.99	916.58k	0.7%
11-02-26	Wed	146.76	-5.38	2.07m	-3.5%
10-02-26	Tue	152.14	3.35	2.68m	2.3%
09-02-26	Mon	148.79	-5.65	788.25k	-3.7%
06-02-26	Fri	154.44	-2.48	1.06m	-1.6%
05-02-26	Thu	156.92	5.79	1.93m	3.8%
04-02-26	Wed	151.13	9.61	5.74m	6.8%
03-02-26	Tue	141.52	-6.61	983.99k	-4.5%
02-02-26	Mon	148.13	4.68	1.45m	3.3%
01-02-26	Sun	143.45	-1.6	1.09m	-1.1%
30-01-26	Fri	145.05	10.56	1.48m	7.9%
29-01-26	Thu	134.49	0.13	1.01m	0.1%
28-01-26	Wed	134.36	-7.37	892.53k	-5.2%
27-01-26	Tue	141.73	5.1	1.15m	3.7%
23-01-26	Fri	136.63	-0.63	1.32m	-0.5%
22-01-26	Thu	137.26	-3.57	1.45m	-2.5%
21-01-26	Wed	140.83	-2.69	654.53k	-1.9%
20-01-26	Tue	143.52	1.68	1.05m	1.2%
19-01-26	Mon	141.84	-0.06	505.52k	0.0%
16-01-26	Fri	141.9	-1.28	864.56k	-0.9%
14-01-26	Wed	143.18	-2.13	1.68m	-1.5%
13-01-26	Tue	145.31	-3.63	1.08m	-2.4%
12-01-26	Mon	148.94	-4.17	958.97k	-2.7%
09-01-26	Fri	153.11	0.51	1.25m	0.3%
08-01-26	Thu	152.6	-4.64	1.02m	-3.0%
07-01-26	Wed	157.24	-3.79	770.65k	-2.4%
06-01-26	Tue	161.03	-0.51	680.47k	-0.3%
05-01-26	Mon	161.54	-1.24	560.23k	-0.8%
02-01-26	Fri	162.78	-3.39	913.92k	-2.0%
01-01-26	Thu	166.17	-0.94	2.77m	-0.6%
31-12-25	Wed	167.11	-11.82	3.39m	-6.6%
30-12-25	Tue	178.93	7.91	17.92m	4.6%
29-12-25	Mon	171.02	11.29	13.84m	7.1%
26-12-25	Fri	159.73	2.23	1.41m	1.4%
24-12-25	Wed	157.5	11.04	6.33m	7.5%
23-12-25	Tue	146.46	4.36	1.14m	3.1%
22-12-25	Mon	142.1	-1.7	524.72k	-1.2%
19-12-25	Fri	143.8	-0.54	820.35k	-0.4%
18-12-25	Thu	144.34	-4.51	906.62k	-3.0%
17-12-25	Wed	148.85	3.15	995.67k	2.2%
16-12-25	Tue	145.7	-2.05	977.22k	-1.4%
15-12-25	Mon	147.75	0.09	912k	0.1%
12-12-25	Fri	147.66	-4.25	798.32k	-2.8%
11-12-25	Thu	151.91	5.93	1.7m	4.1%
10-12-25	Wed	145.98	-3.05	797.36k	-2.0%
09-12-25	Tue	149.03	-0.08	725.28k	-0.1%
08-12-25	Mon	149.11	-1.63	1.22m	-1.1%
05-12-25	Fri	150.74	-7.82	3.04m	-4.9%
04-12-25	Thu	158.56	-3.26	757.04k	-2.0%
03-12-25	Wed	161.82	1.62	1.6m	1.0%
02-12-25	Tue	160.2	-2.04	1m	-1.3%
01-12-25	Mon	162.24	-1.73	561.75k	-1.1%
28-11-25	Fri	163.97	1.35	493.73k	0.8%
27-11-25	Thu	162.62	-1.47	1.05m	-0.9%
26-11-25	Wed	164.09	0.2	950.74k	0.1%
25-11-25	Tue	163.89	-2.89	1.16m	-1.7%
24-11-25	Mon	166.78	-1.41	637.14k	-0.8%
21-11-25	Fri	168.19	-2.19	752.09k	-1.3%
20-11-25	Thu	170.38	-2.25	1.03m	-1.3%
19-11-25	Wed	172.63	4.42	1.12m	2.6%
18-11-25	Tue	168.21	-1.97	789.58k	-1.2%
17-11-25	Mon	170.18	-6.66	3.36m	-3.8%
14-11-25	Fri	176.84	-0.75	949.56k	-0.4%
13-11-25	Thu	177.59	-1.71	1.56m	-1.0%
12-11-25	Wed	179.3	-0.9	466.01k	-0.5%
11-11-25	Tue	180.2	1.18	478.19k	0.7%
10-11-25	Mon	179.02	-0.44	1.62m	-0.2%
07-11-25	Fri	179.46	-1.74	1.12m	-1.0%
06-11-25	Thu	181.2	-0.03	620.07k	0.0%
04-11-25	Tue	181.23	-2.87	1.26m	-1.6%
03-11-25	Mon	184.1	-2.23	729.23k	-1.2%
31-10-25	Fri	186.33	-2.4	1.29m	-1.3%
30-10-25	Thu	188.73	2.3	520.02k	1.2%
29-10-25	Wed	186.43	-1.31	983.74k	-0.7%
28-10-25	Tue	187.74	-2.07	557.1k	-1.1%
27-10-25	Mon	189.81	-1.04	613.6k	-0.5%
24-10-25	Fri	190.85	1.49	187.04k	0.8%
23-10-25	Thu	189.36	1.36	560.78k	0.7%
21-10-25	Tue	188	2.07	777.95k	1.1%
20-10-25	Mon	185.93	0.08	1.14m	0.0%
17-10-25	Fri	185.85	0.1	1.65m	0.1%
16-10-25	Thu	185.75	-4.62	1.23m	-2.4%
15-10-25	Wed	190.37	-3.07	838.13k	-1.6%
14-10-25	Tue	193.44	0.6	486.12k	0.3%
13-10-25	Mon	192.84	-0.69	640k	-0.4%
10-10-25	Fri	193.53	-1.42	446.73k	-0.7%
09-10-25	Thu	194.95	-1.27	759.14k	-0.6%
08-10-25	Wed	196.22	-1.84	979.09k	-0.9%
07-10-25	Tue	198.06	-0.93	648.08k	-0.5%
06-10-25	Mon	198.99	0.66	961.33k	0.3%
03-10-25	Fri	198.33	1.25	683.6k	0.6%
01-10-25	Wed	197.08	-1.01	2.68m	-0.5%
30-09-25	Tue	198.09	-2.82	1.25m	-1.4%
29-09-25	Mon	200.91	-6.48	1.26m	-3.1%
26-09-25	Fri	207.39	1.04	1.43m	0.5%
25-09-25	Thu	206.35	-3.36	2.17m	-1.6%
24-09-25	Wed	209.71	5.63	4.98m	2.8%
23-09-25	Tue	204.08	-3.44	1.87m	-1.7%
22-09-25	Mon	207.52	3.44	8.48m	1.7%
19-09-25	Fri	204.08	9.36	69.1m	4.8%
18-09-25	Thu	194.72	0.02	866.14k	0.0%
17-09-25	Wed	194.7	-1.29	746.09k	-0.7%
16-09-25	Tue	195.99	-0.77	753.92k	-0.4%
15-09-25	Mon	196.76	1.8	328.14k	0.9%
12-09-25	Fri	194.96	-1.63	498.96k	-0.8%
11-09-25	Thu	196.59	-3.71	439.04k	-1.9%
10-09-25	Wed	200.3	1.33	302.33k	0.7%
09-09-25	Tue	198.97	-2.41	491.01k	-1.2%
08-09-25	Mon	201.38	4.68	999.2k	2.4%
05-09-25	Fri	196.7	0.51	295.35k	0.3%
04-09-25	Thu	196.19	2.42	632.96k	1.2%
03-09-25	Wed	193.77	2.89	378.84k	1.5%
02-09-25	Tue	190.88	-1.7	512.88k	-0.9%
01-09-25	Mon	192.58	-1.84	469.43k	-0.9%
29-08-25	Fri	194.42	-5.79	705.36k	-2.9%
28-08-25	Thu	200.21	0.6	481.2k	0.3%
26-08-25	Tue	199.61	-2.77	365.16k	-1.4%
25-08-25	Mon	202.38	-1.43	268.78k	-0.7%
22-08-25	Fri	203.81	0.93	424.49k	0.5%
21-08-25	Thu	202.88	4.64	699k	2.3%
20-08-25	Wed	198.24	-0.45	599.25k	-0.2%
19-08-25	Tue	198.69	-2.36	646.05k	-1.2%
18-08-25	Mon	201.05	-0.84	479.07k	-0.4%
14-08-25	Thu	201.89	-8.41	1.32m	-4.0%
13-08-25	Wed	210.3	1.71	518.91k	0.8%
12-08-25	Tue	208.59	0.52	448.1k	0.2%
11-08-25	Mon	208.07	-0.97	658.39k	-0.5%
08-08-25	Fri	209.04	-2.4	458.13k	-1.1%
07-08-25	Thu	211.44	0.41	389.43k	0.2%
06-08-25	Wed	211.03	-2.25	731.19k	-1.1%
05-08-25	Tue	211.7	-0.67	420.13k	-0.3%
04-08-25	Mon	213.95	2.04	1.01m	1.0%
01-08-25	Fri	211.91	-0.61	334.07k	-0.3%
31-07-25	Thu	212.52	-0.53	526.53k	-0.2%
30-07-25	Wed	213.05	-3.92	579.21k	-1.8%
29-07-25	Tue	216.97	-6.83	607.66k	-3.1%
28-07-25	Mon	223.8	-0.68	692.85k	-0.3%
25-07-25	Fri	224.48	-1.42	645.3k	-0.6%
24-07-25	Thu	225.9	2	1.55m	0.9%
23-07-25	Wed	223.9	0.01	930.52k	0.0%
22-07-25	Tue	223.89	0.61	953.53k	0.3%
21-07-25	Mon	223.28	1.07	1.48m	0.5%
18-07-25	Fri	222.21	3.04	1.6m	1.4%
17-07-25	Thu	219.17	0.21	433.55k	0.1%
16-07-25	Wed	218.96	3.58	627.14k	1.7%
15-07-25	Tue	215.38	-3.19	686.24k	-1.5%
14-07-25	Mon	218.57	-0.47	474.85k	-0.2%
11-07-25	Fri	219.04	0.22	633.41k	0.1%
10-07-25	Thu	218.82	-2.36	955.36k	-1.1%
09-07-25	Wed	221.18	-2.78	759k	-1.2%
08-07-25	Tue	223.96	0.53	1.86m	0.2%
07-07-25	Mon	223.43	4.82	1.99m	2.2%
04-07-25	Fri	218.61	-0.99	868.7k	-0.5%
03-07-25	Thu	219.6	-3.14	1.4m	-1.4%
02-07-25	Wed	222.74	-0.92	1.36m	-0.4%
01-07-25	Tue	223.66	-2.69	2.54m	-1.2%
30-06-25	Mon	226.35	-4.33	23.05m	-1.9%
27-06-25	Fri	230.68	18.5	6.68m	8.7%
26-06-25	Thu	212.18	3.23	625.12k	1.5%
25-06-25	Wed	208.95	-2.37	443.54k	-1.1%
24-06-25	Tue	211.32	3.58	667.87k	1.7%
23-06-25	Mon	207.74	-4.48	821.24k	-2.1%
20-06-25	Fri	212.22	1.81	1.16m	0.9%
19-06-25	Thu	210.41	-2.5	652.93k	-1.2%
18-06-25	Wed	212.91	-2.9	661.97k	-1.3%
17-06-25	Tue	215.81	-0.35	984.84k	-0.2%
16-06-25	Mon	216.16	-4.57	1.42m	-2.1%