Kanoria Energy & Infrastructur share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
27-02-2026
Friday		 BSE Sensex : 81,287.19
-961.42
-1.17%		 NSE Nifty 50 : 25,178.65
-317.90
-1.25%		 USD - INR
1 $ = Rs 91.04		 Find Stock
Company: Kanoria Energy & Infrastructur MCap (aprox)
141 Crores		 Symbol :
539620		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-2.6% 5.2% -1.4% -18.3% -26.5% -44.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
27-02-26 Fri 15.95 0.07 8.97k 0.4%
26-02-26 Thu 15.88 -0.6 13.09k -3.6% Data Update : 8 PM
25-02-26 Wed 16.48 0.37 5k 2.3% 27-02-26 : 15.95
24-02-26 Tue 16.11 -0.79 1.25k -4.7%
23-02-26 Mon 16.9 0.52 2.25k 3.2% Compared to  :
 19-02-26
16.37
20-02-26 Fri 16.38 0.01 302 0.1%
19-02-26 Thu 16.37 0.04 1.67k 0.2% 7 Days %
18-02-26 Wed 16.33 -0.41 981 -2.4% -2.6%
17-02-26 Tue 16.74 0.28 1.1k 1.7%  
16-02-26 Mon 16.46 -0.49 257 -2.9% Compared to  :
 27-01-26
15.16
13-02-26 Fri 16.95 0.42 16.61k 2.5%
12-02-26 Thu 16.53 0 4.89k 0.0% 1 Month %
11-02-26 Wed 16.53 -0.34 8.57k -2.0% 5.2%
10-02-26 Tue 16.87 0.36 1.71k 2.2% .
09-02-26 Mon 16.51 0.01 1.11k 0.1% Compared to  :
 26-12-25
16.17
06-02-26 Fri 16.5 -0.22 2.35k -1.3%
05-02-26 Thu 16.72 0.47 2.82k 2.9% 2 Months %
04-02-26 Wed 16.25 -0.24 1.63k -1.5% -1.4%
03-02-26 Tue 16.49 1.13 7.49k 7.4%  
02-02-26 Mon 15.36 -0.25 3.54k -1.6% Compared to  :
 27-11-25
19.52
01-02-26 Sun 15.61 -0.23 735 -1.5%
30-01-26 Fri 15.84 -0.17 5.67k -1.1% 3 Months %
29-01-26 Thu 16.01 0.27 3.31k 1.7% -18.3%
28-01-26 Wed 15.74 0.58 3.49k 3.8%  
27-01-26 Tue 15.16 -1.61 18.81k -9.6% Compared to  :
 26-08-25
21.7
23-01-26 Fri 16.77 1.53 29.72k 10.0%
22-01-26 Thu 15.24 0.38 1.63k 2.6% 6 Months %
21-01-26 Wed 14.86 -0.44 4.66k -2.9% -26.5%
20-01-26 Tue 15.3 -0.51 8.31k -3.2%  
19-01-26 Mon 15.81 -1.08 4.4k -6.4% Compared to  :
 27-02-25
28.76
16-01-26 Fri 16.89 0.48 2.11k 2.9%
14-01-26 Wed 16.41 -0.34 9.06k -2.0% 1 year %
13-01-26 Tue 16.75 0.14 7.99k 0.8% -44.5%
12-01-26 Mon 16.61 0.38 4.02k 2.3%  
09-01-26 Fri 16.23 -0.11 1.57k -0.7%
*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, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
08-01-26 Thu 16.34 -0.9 6.9k -5.2%
07-01-26 Wed 17.24 0.78 9.79k 4.7%
06-01-26 Tue 16.46 -0.43 18.38k -2.5%
05-01-26 Mon 16.89 0.69 15.5k 4.3%
02-01-26 Fri 16.2 -0.39 42.32k -2.4%
01-01-26 Thu 16.59 0.38 8.87k 2.3%
31-12-25 Wed 16.21 -0.05 2.43k -0.3%
30-12-25 Tue 16.26 -0.49 814 -2.9%
29-12-25 Mon 16.75 0.58 4.55k 3.6%
26-12-25 Fri 16.17 -0.57 6.56k -3.4%
24-12-25 Wed 16.74 0.23 6.26k 1.4%
23-12-25 Tue 16.51 -0.53 3.47k -3.1%
22-12-25 Mon 17.04 0.4 3.09k 2.4%
19-12-25 Fri 16.64 1.17 8.09k 7.6%
18-12-25 Thu 15.47 -0.56 9.08k -3.5%
17-12-25 Wed 16.03 -0.07 4.33k -0.4%
16-12-25 Tue 16.1 -0.1 1.58k -0.6%
15-12-25 Mon 16.2 -0.05 3.69k -0.3%
12-12-25 Fri 16.25 -0.45 2.62k -2.7%
11-12-25 Thu 16.7 0.45 4.93k 2.8%
10-12-25 Wed 16.25 0.99 15.28k 6.5%
09-12-25 Tue 15.26 -0.68 9.32k -4.3%
08-12-25 Mon 15.94 0.17 10.32k 1.1%
05-12-25 Fri 15.77 -1.99 39.38k -11.2%
04-12-25 Thu 17.76 -1.36 27.08k -7.1%
03-12-25 Wed 19.12 -0.81 1.32k -4.1%
02-12-25 Tue 19.93 0.91 3.07k 4.8%
01-12-25 Mon 19.02 -0.33 5.06k -1.7%
28-11-25 Fri 19.35 -0.17 1.97k -0.9%
27-11-25 Thu 19.52 0.37 9.65k 1.9%
26-11-25 Wed 19.15 0.45 9.79k 2.4%
25-11-25 Tue 18.7 -0.42 6.9k -2.2%
24-11-25 Mon 19.12 -0.19 3.5k -1.0%
21-11-25 Fri 19.31 -1.05 3.72k -5.2%
20-11-25 Thu 20.36 0.44 6.78k 2.2%
19-11-25 Wed 19.92 0.31 8.74k 1.6%
18-11-25 Tue 19.61 -0.2 2.1k -1.0%
17-11-25 Mon 19.81 -0.63 9.31k -3.1%  
14-11-25 Fri 20.44 0.03 2.13k 0.1%  
13-11-25 Thu 20.41 0.03 520 0.1%  
12-11-25 Wed 20.38 -0.32 527 -1.5%  
11-11-25 Tue 20.7 0.06 1.09k 0.3%  
10-11-25 Mon 20.64 -0.36 7.67k -1.7%  
07-11-25 Fri 21 -0.11 3.69k -0.5%  
06-11-25 Thu 21.11 -0.79 5.03k -3.6%  
04-11-25 Tue 21.26 -0.24 1.83k -1.1%  
03-11-25 Mon 21.9 0.64 3.51k 3.0%  
31-10-25 Fri 21.5 0.25 587 1.2%  
30-10-25 Thu 21.25 0.03 1.75k 0.1%  
29-10-25 Wed 21.22 -0.27 5.51k -1.3%  
28-10-25 Tue 21.49 -0.04 889 -0.2%  
27-10-25 Mon 21.53 -0.27 4.63k -1.2%  
24-10-25 Fri 21.8 0.65 6.86k 3.1%  
23-10-25 Thu 21.15 0.01 1.6k 0.0%  
21-10-25 Tue 21.14 -0.83 3.66k -3.8%  
20-10-25 Mon 21.97 0.48 7.83k 2.2%  
17-10-25 Fri 20.8 -0.43 5.88k -2.0%  
16-10-25 Thu 21.49 0.69 1.33k 3.3%  
15-10-25 Wed 21.23 0.48 8.79k 2.3%  
14-10-25 Tue 20.75 -0.37 3.52k -1.8%  
13-10-25 Mon 21.12 0.11 3.34k 0.5%  
10-10-25 Fri 21.01 -0.4 21.74k -1.9%  
09-10-25 Thu 21.41 0.03 1.16k 0.1%  
08-10-25 Wed 21.38 -0.04 2.4k -0.2%  
07-10-25 Tue 21.42 -0.29 6.09k -1.3%  
06-10-25 Mon 21.71 -0.39 5.92k -1.8%  
03-10-25 Fri 22.1 0.11 3.75k 0.5%  
01-10-25 Wed 21.99 -0.11 1.65k -0.5%  
30-09-25 Tue 22.1 0.1 2.17k 0.5%  
29-09-25 Mon 22 -0.1 4.17k -0.5%  
26-09-25 Fri 22.1 -0.16 6.32k -0.7%  
25-09-25 Thu 22.26 -0.24 2.62k -1.1%  
24-09-25 Wed 22.5 -0.49 5.72k -2.1%  
23-09-25 Tue 22.99 0.76 9.91k 3.4%  
22-09-25 Mon 22.05 0.32 3.79k 1.5%  
19-09-25 Fri 22.23 0.18 10.59k 0.8%  
18-09-25 Thu 21.73 0 34.96k 0.0%  
17-09-25 Wed 21.73 -1.25 45.12k -5.4%  
16-09-25 Tue 22.98 0.69 10.54k 3.1%  
15-09-25 Mon 22.29 -0.35 19.02k -1.5%  
12-09-25 Fri 22.64 -0.36 10.84k -1.6%  
11-09-25 Thu 23 0.25 9.15k 1.1%  
10-09-25 Wed 22.75 -0.27 10.24k -1.2%  
09-09-25 Tue 23.02 -0.31 8.31k -1.3%  
08-09-25 Mon 23.33 0.55 1.56k 2.4%  
05-09-25 Fri 22.78 -0.62 2.72k -2.6%  
04-09-25 Thu 23.89 -0.03 13.23k -0.1%  
03-09-25 Wed 23.4 -0.49 19.03k -2.1%  
02-09-25 Tue 23.92 -1.98 69.47k -7.6%  
01-09-25 Mon 25.9 4.31 95.58k 20.0%  
29-08-25 Fri 21.59 0.48 1.12k 2.3%  
28-08-25 Thu 21.11 -0.59 1.55k -2.7%  
26-08-25 Tue 21.7 -0.23 2.13k -1.0%  
25-08-25 Mon 21.93 0.03 6.83k 0.1%  
22-08-25 Fri 21.9 0.04 12.38k 0.2%  
21-08-25 Thu 21.86 -0.02 9.53k -0.1%  
20-08-25 Wed 21.88 0.66 2.55k 3.1%  
19-08-25 Tue 21.22 -0.22 1.78k -1.0%  
18-08-25 Mon 21.44 0.37 2.71k 1.8%  
14-08-25 Thu 21.07 -0.28 4.42k -1.3%  
13-08-25 Wed 21.35 -0.45 1.07k -2.1%  
12-08-25 Tue 21.8 0.6 4.16k 2.8%  
11-08-25 Mon 21.2 -1.24 13.76k -5.5%  
08-08-25 Fri 22.44 0.67 7.25k 3.1%  
07-08-25 Thu 21.77 -0.48 2.02k -2.2%  
06-08-25 Wed 22.25 0 2.63k 0.0%  
05-08-25 Tue 22.25 0.06 3.06k 0.3%  
04-08-25 Mon 22.19 -0.19 2.03k -0.8%  
01-08-25 Fri 22.38 -0.47 2.58k -2.1%  
31-07-25 Thu 22.44 -0.07 2.47k -0.3%  
30-07-25 Wed 22.85 0.41 8.3k 1.8%  
29-07-25 Tue 22.51 0.14 1.76k 0.6%  
28-07-25 Mon 22.37 -0.19 3.4k -0.8%  
25-07-25 Fri 22.56 -0.82 5.39k -3.5%  
24-07-25 Thu 23.38 0.47 723 2.1%  
23-07-25 Wed 22.91 -0.59 6.06k -2.5%  
22-07-25 Tue 23.5 0.65 3.16k 2.8%  
21-07-25 Mon 22.85 -0.81 10.88k -3.4%  
18-07-25 Fri 23.66 0.07 6.09k 0.3%  
17-07-25 Thu 23.59 -0.06 29.11k -0.3%  
16-07-25 Wed 23.65 1.16 39.25k 5.2%  
15-07-25 Tue 22.49 -0.38 11.27k -1.7%  
14-07-25 Mon 22.87 0.56 5.79k 2.5%  
11-07-25 Fri 22.31 -0.22 15.34k -1.0%  
10-07-25 Thu 22.53 -0.82 16.38k -3.5%  
09-07-25 Wed 23.35 0.08 3.88k 0.3%  
08-07-25 Tue 23.27 -0.06 1.35k -0.3%  
07-07-25 Mon 23.33 0.45 5.22k 2.0%  
04-07-25 Fri 22.88 -0.01 7.23k 0.0%  
03-07-25 Thu 22.89 -1.05 28.22k -4.4%  
02-07-25 Wed 23.94 0.25 4.37k 1.1%  
01-07-25 Tue 23.69 0.19 4.71k 0.8%  
30-06-25 Mon 23.5 0.11 3.57k 0.5%  
27-06-25 Fri 23.39 0.41 7.28k 1.8%  
26-06-25 Thu 22.98 0.03 4.84k 0.1%  
25-06-25 Wed 22.95 -0.12 11.26k -0.5%  
24-06-25 Tue 23.07 0.01 3.1k 0.0%  
23-06-25 Mon 23.06 -0.3 5.98k -1.3%  
20-06-25 Fri 23.36 -0.01 1.54k 0.0%  
19-06-25 Thu 23.37 0.25 4.51k 1.1%  
18-06-25 Wed 23.12 -0.07 3.22k -0.3%  
17-06-25 Tue 23.19 -0.99 12.33k -4.1%  
16-06-25 Mon 24.18 -0.25 6.46k -1.0%  
13-06-25 Fri 24.43 -0.13 1.81k -0.5%  
12-06-25 Thu 24.56 0.26 3.57k 1.1%  
11-06-25 Wed 24.3 -0.14 9.23k -0.6%  
10-06-25 Tue 24.44 0.66 9.92k 2.8%  
09-06-25 Mon 23.78 0.58 5.57k 2.5%  
06-06-25 Fri 24.48 -0.09 19.76k -0.4%  
05-06-25 Thu 23.2 -1.28 62.7k -5.2%  
04-06-25 Wed 24.57 -0.31 6.57k -1.2%  
03-06-25 Tue 24.88 0.57 5.02k 2.3%  
02-06-25 Mon 24.31 -1.46 34.58k -5.7%  
30-05-25 Fri 25.77 0.13 7.78k 0.5%  
29-05-25 Thu 25.64 0.29 11.11k 1.1%  
28-05-25 Wed 25.35 -0.31 13.4k -1.2%  
27-05-25 Tue 25.42 -0.54 11.01k -2.1%  
26-05-25 Mon 25.66 0.24 3.52k 0.9%  
23-05-25 Fri 25.96 -0.18 7.76k -0.7%  
22-05-25 Thu 26.14 -0.04 12.74k -0.2%  
21-05-25 Wed 26.18 -0.29 1.72k -1.1%  
20-05-25 Tue 26.47 -0.2 3.63k -0.7%  
19-05-25 Mon 26.67 0.79 17.78k 3.1%  
16-05-25 Fri 25.88 0.61 4.64k 2.4%  
15-05-25 Thu 25.27 -0.73 17.49k -2.8%  
14-05-25 Wed 25.36 -0.52 5.64k -2.0%  
13-05-25 Tue 26 0.64 4.38k 2.5%  
12-05-25 Mon 25.88 1.49 2.71k 6.1%  
09-05-25 Fri 24.39 -0.67 8.59k -2.7%  
08-05-25 Thu 24.4 -0.01 1.37k 0.0%  
07-05-25 Wed 25.07 1.39 13.2k 5.9%  
06-05-25 Tue 23.68 -1.64 10.52k -6.5%  
05-05-25 Mon 25.32 -0.6 14.75k -2.3%  
02-05-25 Fri 25.92 1.99 22.45k 8.3%  
30-04-25 Wed 23.93 -0.39 5.7k -1.6%  
29-04-25 Tue 24.32 -0.58 10.01k -2.3%  
28-04-25 Mon 24.9 0.6 2.53k 2.5%  
25-04-25 Fri 24.3 -0.8 4.17k -3.2%  
24-04-25 Thu 25.1 -0.62 6.82k -2.4%  
23-04-25 Wed 25.39 -0.36 28.94k -1.4%  
22-04-25 Tue 25.72 0.33 6.05k 1.3%  
21-04-25 Mon 25.75 0.39 11.95k 1.5%  
17-04-25 Thu 25.36 0.37 27.83k 1.5%  
16-04-25 Wed 24.99 1.12 31.28k 4.7%  
15-04-25 Tue 23.87 -0.89 27.47k -3.6%  
11-04-25 Fri 24.76 0.75 11.3k 3.1%  
09-04-25 Wed 24.01 -1.2 3.67k -4.8%  
08-04-25 Tue 25.21 0.06 4.07k 0.2%  
07-04-25 Mon 25.15 -1.85 10.11k -6.9%  
04-04-25 Fri 27 0.97 2.48k 3.7%  
03-04-25 Thu 26.03 0.04 2.65k 0.2%  
02-04-25 Wed 25.99 -0.25 1.95k -1.0%  
01-04-25 Tue 26.24 1.85 9.31k 7.6%  
28-03-25 Fri 24.39 0.09 9.07k 0.4%  
27-03-25 Thu 24.3 -0.96 21.11k -3.8%  
26-03-25 Wed 25.26 -1.72 18.99k -6.4%  
25-03-25 Tue 26.98 -0.65 18.94k -2.4%  
24-03-25 Mon 27.63 1.01 13.7k 3.8%  
21-03-25 Fri 26.62 0.61 2.73k 2.3%  
20-03-25 Thu 26.01 0.78 13.64k 3.1%  
19-03-25 Wed 25.23 0.85 2.69k 3.5%  
18-03-25 Tue 24.38 1.25 8.02k 5.4%  
17-03-25 Mon 23.13 0.13 41.76k 0.6%  
13-03-25 Thu 23.53 -2.07 14.45k -8.1%  
12-03-25 Wed 23 -0.53 15.41k -2.3%  
11-03-25 Tue 25.6 -0.5 1.42k -1.9%  
10-03-25 Mon 26.1 -0.29 2.76k -1.1%  
07-03-25 Fri 26.39 0.61 2.21k 2.4%  
06-03-25 Thu 25.78 -0.15 5.71k -0.6%  
05-03-25 Wed 25.93 1.77 5.32k 7.3%  
04-03-25 Tue 24.16 0.7 2.64k 3.0%  
03-03-25 Mon 23.46 -2.61 16.2k -10.0%  
28-02-25 Fri 26.07 -2.69 6.91k -9.4%  
27-02-25 Thu 28.76 -1.04 2k -3.5%  
25-02-25 Tue 29.8 0.29 7.39k 1.0%