| Kn Agri Resources Limited share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 30-03-2026 Monday |
BSE
Sensex : 71,947.55 -1635.67 -2.22% |
NSE
Nifty 50 : 22,331.40 -488.20 -2.14% |
USD - INR
1 $ = Rs 94.57 |
Find Stock | ||
| Company: | Kn Agri Resources Limited | MCap (aprox) 432 Crores |
Symbol : KNAGRI |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -7.7% | -4.3% | 7.2% | -15.5% | -15.5% | -19.9% | |
| *** 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 |
| 30-03-26 | Mon | 171.99 | 0.02 | 15.24k | 0.0% | |
| 27-03-26 | Fri | 171.97 | -6.14 | 18.65k | -3.4% | Data Update : 8 PM |
| 25-03-26 | Wed | 178.11 | 7.84 | 18.88k | 4.6% | 30-03-26 : 171.99 |
| 24-03-26 | Tue | 170.27 | 7.52 | 8.91k | 4.6% | |
| 23-03-26 | Mon | 162.75 | -8.34 | 11.37k | -4.9% | Compared to : 18-03-26 186.31 |
| 20-03-26 | Fri | 171.09 | -6.17 | 70.26k | -3.5% | |
| 19-03-26 | Thu | 177.26 | 5.07k | -4.9% | 7 Days % | |
| 18-03-26 | Wed | 186.31 | 6.54 | 14.04k | -1.3% | -7.7% |
| 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 | Compared to : 27-02-26 179.77 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 Month % | ||||
| 11-03-26 | Wed | -4.3% | ||||
| 10-03-26 | Tue | . | ||||
| 09-03-26 | Mon | Compared to : 30-01-26 160.48 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 2 Months % | ||||
| 04-03-26 | Wed | 7.2% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 179.77 | 8.56 | 23.5k | 5.0% | Compared to : 30-12-25 203.6 |
| 26-02-26 | Thu | 171.21 | -9.95 | 25.73k | -5.5% | |
| 25-02-26 | Wed | 181.16 | 0.31 | 6.6k | 0.2% | 3 Months % |
| 24-02-26 | Tue | 180.85 | -1.02 | 13.84k | -0.6% | -15.5% |
| 23-02-26 | Mon | 181.87 | -12.65 | 117.5k | -6.5% | |
| 20-02-26 | Fri | 194.52 | -20.37 | 139.65k | -9.5% | Compared to : 30-09-25 203.5 |
| 19-02-26 | Thu | 214.89 | 34.67 | 437.64k | 19.2% | |
| 18-02-26 | Wed | 180.22 | 30.03 | 195.88k | 20.0% | 6 Months % |
| 17-02-26 | Tue | 150.19 | -7 | 18.1k | -4.5% | -15.5% |
| 16-02-26 | Mon | 157.19 | -4.5 | 14.92k | -2.8% | |
| 13-02-26 | Fri | 161.69 | 8.95 | 11.37k | 5.9% | Compared to : 01-04-25 214.85 |
| 12-02-26 | Thu | 152.74 | -15.37 | 43.56k | -9.1% | |
| 11-02-26 | Wed | 168.11 | -2.04 | 10.85k | -1.2% | 1 year % |
| 10-02-26 | Tue | 170.15 | 1.59 | 4.11k | 0.9% | -19.9% |
| 09-02-26 | Mon | 168.56 | -1.52 | 4.29k | -0.9% | |
| 06-02-26 | Fri | 170.08 | -2.71 | 2.51k | -1.6% | *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 |
| 05-02-26 | Thu | 172.79 | 0.57 | 6.5k | 0.3% | |
| 04-02-26 | Wed | 172.22 | 2.57 | 12.89k | 1.5% | |
| 03-02-26 | Tue | 169.65 | 0.69 | 10.67k | 0.4% | |
| 02-02-26 | Mon | 168.96 | -9.36 | 5.18k | -5.2% | |
| 01-02-26 | Sun | 178.32 | 17.84 | 11.3k | 11.1% | |
| 30-01-26 | Fri | 160.48 | -6.79 | 10.52k | -4.1% | |
| 29-01-26 | Thu | 167.27 | 5.4 | 33.33k | 3.3% | |
| 28-01-26 | Wed | 161.87 | -7 | 13.63k | -4.1% | |
| 27-01-26 | Tue | 168.87 | -1.74 | 8.13k | -1.0% | |
| 23-01-26 | Fri | 170.61 | 3.03 | 4.13k | 1.8% | |
| 22-01-26 | Thu | 167.58 | 4.25 | 7.34k | 2.6% | |
| 21-01-26 | Wed | 163.33 | -2.04 | 15.61k | -1.2% | |
| 20-01-26 | Tue | 165.37 | -7.63 | 37.32k | -4.4% | |
| 19-01-26 | Mon | 173 | -10.96 | 25.44k | -6.0% | |
| 16-01-26 | Fri | 183.96 | -1.99 | 23.96k | -1.1% | |
| 14-01-26 | Wed | 185.95 | -4.04 | 9.06k | -2.1% | |
| 13-01-26 | Tue | 189.99 | 0.61 | 2.15k | 0.3% | |
| 12-01-26 | Mon | 189.38 | 1.28 | 6.5k | 0.7% | |
| 09-01-26 | Fri | 188.1 | 2.9 | 9.79k | 1.6% | |
| 08-01-26 | Thu | 185.2 | -6.25 | 6.94k | -3.3% | |
| 07-01-26 | Wed | 191.45 | -2.57 | 8.2k | -1.3% | |
| 06-01-26 | Tue | 194.02 | -4.28 | 10.32k | -2.2% | |
| 05-01-26 | Mon | 198.3 | -1.42 | 4.55k | -0.7% | |
| 02-01-26 | Fri | 199.72 | -4.64 | 19.4k | -2.3% | |
| 01-01-26 | Thu | 204.36 | 0.01 | 24.23k | 0.0% | |
| 31-12-25 | Wed | 204.35 | 0.75 | 32.43k | 0.4% | |
| 30-12-25 | Tue | 203.6 | 2.6 | 24.51k | 1.3% | |
| 29-12-25 | Mon | 201 | -0.1 | 29.52k | 0.0% | |
| 26-12-25 | Fri | 201.1 | 3 | 7.9k | 1.5% | |
| 24-12-25 | Wed | 198.1 | 8.1 | 124.44k | 4.3% | |
| 23-12-25 | Tue | 190 | -6.15 | 28.47k | -3.1% | |
| 22-12-25 | Mon | 196.15 | 0.85 | 27.07k | 0.4% | |
| 19-12-25 | Fri | 195.3 | 2.6 | 30.85k | 1.3% | |
| 18-12-25 | Thu | 192.7 | -4.85 | 19.44k | -2.5% | |
| 17-12-25 | Wed | 197.55 | -7.1 | 35.3k | -3.5% | |
| 16-12-25 | Tue | 204.65 | 2 | 14.56k | 1.0% | |
| 15-12-25 | Mon | 202.65 | -3.3 | 51.96k | -1.6% | |
| 12-12-25 | Fri | 205.95 | 5.6 | 14.99k | 2.8% | |
| 11-12-25 | Thu | 200.35 | -1.3 | 11.97k | -0.6% | |
| 10-12-25 | Wed | 201.65 | -1.6 | 5.23k | -0.8% | |
| 09-12-25 | Tue | 203.25 | 9.55 | 7.75k | 4.9% | |
| 08-12-25 | Mon | 193.7 | -2.7 | 25.6k | -1.4% | |
| 05-12-25 | Fri | 196.4 | -0.8 | 4k | -0.4% | |
| 04-12-25 | Thu | 197.2 | -5 | 10.8k | -2.5% | |
| 03-12-25 | Wed | 202.2 | 0.45 | 18k | 0.2% | |
| 02-12-25 | Tue | 201.75 | 3.5 | 11.6k | 1.8% | |
| 01-12-25 | Mon | 198.25 | 0.55 | 16.4k | 0.3% | |
| 28-11-25 | Fri | 197.7 | -9.2 | 25.6k | -4.4% | |
| 27-11-25 | Thu | 206.9 | -0.35 | 28.8k | -0.2% | |
| 26-11-25 | Wed | 207.25 | 1 | 14k | 0.5% | |
| 25-11-25 | Tue | 206.25 | 3.9 | 30k | 1.9% | |
| 24-11-25 | Mon | 202.35 | 8.35 | 44.8k | 4.3% | |
| 21-11-25 | Fri | 194 | -2.35 | 41.2k | -1.2% | |
| 20-11-25 | Thu | 196.35 | -11.8 | 37.2k | -5.7% | |
| 19-11-25 | Wed | 203.9 | -6.1 | 14k | -2.9% | |
| 18-11-25 | Tue | 208.15 | 4.25 | 32k | 2.1% | |
| 17-11-25 | Mon | 210 | -8.05 | 30k | -3.7% | |
| 14-11-25 | Fri | 218.05 | -0.2 | 14k | -0.1% | |
| 13-11-25 | Thu | 218.25 | -1.5 | 11.2k | -0.7% | |
| 12-11-25 | Wed | 219.75 | 0.15 | 5.6k | 0.1% | |
| 11-11-25 | Tue | 219.6 | -3.15 | 2.4k | -1.4% | |
| 10-11-25 | Mon | 222.75 | -2.25 | 4.8k | -1.0% | |
| 07-11-25 | Fri | 225 | -6.95 | 6.4k | -3.0% | |
| 06-11-25 | Thu | 231.95 | -2.05 | 2.8k | -0.9% | |
| 04-11-25 | Tue | 234 | 3.6 | 16.8k | 1.6% | |
| 03-11-25 | Mon | 237.95 | 2.4 | 22.8k | 1.0% | |
| 31-10-25 | Fri | 230.4 | -7.55 | 56.8k | -3.2% | |
| 30-10-25 | Thu | 235.55 | -1.35 | 40k | -0.6% | |
| 29-10-25 | Wed | 236.9 | -2.8 | 27.2k | -1.2% | |
| 28-10-25 | Tue | 239.7 | -0.25 | 10k | -0.1% | |
| 27-10-25 | Mon | 239.95 | 2.45 | 26k | 1.0% | |
| 24-10-25 | Fri | 237.5 | 3.65 | 21.2k | 1.6% | |
| 23-10-25 | Thu | 233.85 | -0.6 | 28.8k | -0.3% | |
| 21-10-25 | Tue | 234.45 | 2.7 | 9.2k | 1.2% | |
| 20-10-25 | Mon | 231.75 | 2.4 | 90k | 1.0% | |
| 17-10-25 | Fri | 229.35 | -3.75 | 25.6k | -1.6% | |
| 16-10-25 | Thu | 233.1 | 3.75 | 30.4k | 1.6% | |
| 15-10-25 | Wed | 229.35 | -8.1 | 12k | -3.4% | |
| 14-10-25 | Tue | 237.45 | 3.2 | 23.2k | 1.4% | |
| 13-10-25 | Mon | 234.25 | 0.75 | 17.2k | 0.3% | |
| 10-10-25 | Fri | 233.5 | 4.35 | 21.6k | 1.9% | |
| 09-10-25 | Thu | 229.15 | 13.05 | 27.2k | 6.0% | |
| 08-10-25 | Wed | 216.1 | 8.95 | 11.2k | 4.3% | |
| 07-10-25 | Tue | 207.65 | 5.5 | 27.6k | 2.7% | |
| 06-10-25 | Mon | 207.15 | -0.5 | 10.8k | -0.2% | |
| 03-10-25 | Fri | 202.15 | 3.4 | 14.8k | 1.7% | |
| 01-10-25 | Wed | 198.75 | -4.75 | 19.6k | -2.3% | |
| 30-09-25 | Tue | 203.5 | 1.55 | 2k | 0.8% | |
| 29-09-25 | Mon | 201.95 | 1.15 | 5.6k | 0.6% | |
| 26-09-25 | Fri | 200.8 | -8 | 21.6k | -3.8% | |
| 25-09-25 | Thu | 208.8 | 5.95 | 7.2k | 2.9% | |
| 24-09-25 | Wed | 202.85 | -4 | 9.6k | -1.9% | |
| 23-09-25 | Tue | 206.85 | -2.65 | 13.6k | -1.3% | |
| 22-09-25 | Mon | 209.5 | -1 | 18.4k | -0.5% | |
| 19-09-25 | Fri | 210.5 | 1.9 | 8k | 0.9% | |
| 18-09-25 | Thu | 212.5 | 3.15 | 10.8k | 1.5% | |
| 17-09-25 | Wed | 208.6 | -3.9 | 10k | -1.8% | |
| 16-09-25 | Tue | 209.35 | -2.9 | 99.2k | -1.4% | |
| 15-09-25 | Mon | 212.25 | -3.75 | 124.4k | -1.7% | |
| 12-09-25 | Fri | 216 | -1.9 | 30.8k | -0.9% | |
| 11-09-25 | Thu | 217.9 | -6.3 | 42.4k | -2.8% | |
| 10-09-25 | Wed | 224.2 | 0.45 | 5.6k | 0.2% | |
| 09-09-25 | Tue | 223.75 | -1.75 | 4.4k | -0.8% | |
| 08-09-25 | Mon | 225.5 | 5.5 | 24.4k | 2.5% | |
| 05-09-25 | Fri | 220 | 8.25 | 117.6k | 3.9% | |
| 04-09-25 | Thu | 211.75 | -0.1 | 8.8k | 0.0% | |
| 03-09-25 | Wed | 211.85 | -5.05 | 14.4k | -2.3% | |
| 02-09-25 | Tue | 216.9 | 1.55 | 9.6k | 0.7% | |
| 01-09-25 | Mon | 215.35 | -13.2 | 25.6k | -5.8% | |
| 29-08-25 | Fri | 228.55 | -1.95 | 12.4k | -0.8% | |
| 28-08-25 | Thu | 230.5 | -1.5 | 1.2k | -0.6% | |
| 26-08-25 | Tue | 232 | -1.7 | 103.6k | -0.7% | |
| 25-08-25 | Mon | 233.7 | -6.3 | 108.4k | -2.6% | |
| 22-08-25 | Fri | 240 | #N/A | 2k | -0.8% | |
| 21-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 20-08-25 | Wed | 242 | 2.05 | 1.2k | 0.9% | |
| 19-08-25 | Tue | 239.95 | 0 | 400 | 0.0% | |
| 18-08-25 | Mon | 239.95 | 6.45 | 4.8k | 2.8% | |
| 14-08-25 | Thu | 239.95 | -0.05 | 6k | 0.0% | |
| 13-08-25 | Wed | 233.5 | -6.45 | 8.4k | -2.7% | |
| 12-08-25 | Tue | 240 | 6.65 | 4k | 2.8% | |
| 11-08-25 | Mon | 233.35 | -15.15 | 18.4k | -6.1% | |
| 08-08-25 | Fri | 248.5 | 14.05 | 26.8k | 6.0% | |
| 07-08-25 | Thu | 234.45 | -5.35 | 20.8k | -2.2% | |
| 06-08-25 | Wed | 239.8 | -11.2 | 5.2k | -4.5% | |
| 05-08-25 | Tue | 251 | -0.65 | 6.4k | -0.3% | |
| 04-08-25 | Mon | 251.65 | -6.35 | 3.6k | -2.5% | |
| 01-08-25 | Fri | 258 | -1.7 | 1.6k | -0.7% | |
| 31-07-25 | Thu | 259.7 | 9.8 | 11.2k | 3.9% | |
| 30-07-25 | Wed | 249.9 | -0.1 | 6.4k | 0.0% | |
| 29-07-25 | Tue | 250 | 4 | 5.2k | 1.6% | |
| 28-07-25 | Mon | 246 | -9.85 | 1.6k | -3.8% | |
| 25-07-25 | Fri | 255.85 | -6.05 | 3.6k | -2.3% | |
| 24-07-25 | Thu | 261.9 | 0.55 | 1.2k | 0.2% | |
| 23-07-25 | Wed | 261.35 | -3.15 | 6.4k | -1.2% | |
| 22-07-25 | Tue | 264.5 | 1.85 | 10.4k | 0.7% | |
| 21-07-25 | Mon | 262.65 | 2.45 | 7.2k | 0.9% | |
| 18-07-25 | Fri | 260.2 | 0.25 | 20.4k | 0.1% | |
| 17-07-25 | Thu | 259.95 | 8.25 | 30.8k | 3.3% | |
| 16-07-25 | Wed | 251.7 | 9.3 | 29.2k | 3.8% | |
| 15-07-25 | Tue | 242.4 | 10.15 | 37.6k | 4.4% | |
| 14-07-25 | Mon | 232.25 | 11.95 | 54k | 5.4% | |
| 11-07-25 | Fri | 220.3 | 0.8 | 53.6k | 0.4% | |
| 10-07-25 | Thu | 219.5 | 0.3 | 23.2k | 0.1% | |
| 09-07-25 | Wed | 219.2 | -2.1 | 47.2k | -0.9% | |
| 08-07-25 | Tue | 221.3 | 11.5 | 55.6k | 5.5% | |
| 07-07-25 | Mon | 209.8 | -5.1 | 90.4k | -2.4% | |
| 04-07-25 | Fri | 214.9 | -4.1 | 9.6k | -1.9% | |
| 03-07-25 | Thu | 219 | 2.4 | 6k | 1.1% | |
| 02-07-25 | Wed | 216.6 | -2.45 | 42k | -1.1% | |
| 01-07-25 | Tue | 219.05 | -4.15 | 8.8k | -1.9% | |
| 30-06-25 | Mon | 223.2 | 4.1 | 9.6k | 1.9% | |
| 27-06-25 | Fri | 219.1 | -0.05 | 2.4k | 0.0% | |
| 26-06-25 | Thu | 219.15 | 0.3 | 30.4k | 0.1% | |
| 25-06-25 | Wed | 218.85 | -0.25 | 6.4k | -0.1% | |
| 24-06-25 | Tue | 219.1 | 1.5 | 9.2k | 0.7% | |
| 23-06-25 | Mon | 217.6 | -7.1 | 8k | -3.2% | |
| 20-06-25 | Fri | 219 | -2 | 3.2k | -0.9% | |
| 19-06-25 | Thu | 224.7 | 5.7 | 7.2k | 2.6% | |
| 18-06-25 | Wed | 221 | -1.9 | 6.4k | -0.9% | |
| 17-06-25 | Tue | 222.9 | 1.3 | 9.2k | 0.6% | |
| 16-06-25 | Mon | 221.6 | 0 | 11.2k | 0.0% | |
| 13-06-25 | Fri | 221.6 | -3.7 | 7.2k | -1.6% | |
| 12-06-25 | Thu | 225.3 | -1.2 | 10k | -0.5% | |
| 11-06-25 | Wed | 226.5 | -0.35 | 8.8k | -0.2% | |
| 10-06-25 | Tue | 225.8 | -11.8 | 26k | -5.0% | |
| 09-06-25 | Mon | 226.85 | 1.05 | 16.4k | 0.5% | |
| 06-06-25 | Fri | 237.6 | -0.4 | 7.2k | -0.2% | |
| 05-06-25 | Thu | 238 | 4.45 | 4.8k | 1.9% | |
| 04-06-25 | Wed | 233.55 | -11.35 | 10.8k | -4.6% | |
| 03-06-25 | Tue | 244.9 | -1.85 | 4k | -0.7% | |
| 02-06-25 | Mon | 246.75 | -5.25 | 8k | -2.1% | |
| 30-05-25 | Fri | 252 | 3.85 | 2.4k | 1.6% | |
| 29-05-25 | Thu | 248.15 | 2.6 | 11.6k | 1.1% | |
| 28-05-25 | Wed | 236 | 3.15 | 10k | 1.4% | |
| 27-05-25 | Tue | 245.55 | 9.55 | 14k | 4.0% | |
| 26-05-25 | Mon | 232.85 | 3.75 | 9.6k | 1.6% | |
| 23-05-25 | Fri | 229.1 | -2.95 | 6k | -1.2% | |
| 22-05-25 | Thu | 235 | -5.9 | 10.4k | -2.5% | |
| 21-05-25 | Wed | 237.95 | 1.95 | 7.6k | 0.8% | |
| 20-05-25 | Tue | 236 | 4.75 | 3.6k | 2.1% | |
| 19-05-25 | Mon | 231.25 | 2 | 18.8k | 0.9% | |
| 16-05-25 | Fri | 229.25 | -20.75 | 21.2k | -8.3% | |
| 15-05-25 | Thu | 250 | 9.8 | 118k | 4.1% | |
| 14-05-25 | Wed | 240.2 | 4.2 | 7.2k | 1.8% | |
| 13-05-25 | Tue | 236 | 4 | 8.8k | 1.7% | |
| 12-05-25 | Mon | 232 | 14.45 | 2.8k | 6.6% | |
| 09-05-25 | Fri | 217.55 | 1.7 | 7.2k | 0.8% | |
| 08-05-25 | Thu | 217.45 | -5.15 | 6.8k | -2.3% | |
| 07-05-25 | Wed | 215.85 | -1.6 | 5.2k | -0.7% | |
| 06-05-25 | Tue | 222.6 | 6.1 | 13.6k | 2.8% | |
| 05-05-25 | Mon | 216.5 | -0.5 | 6k | -0.2% | |
| 02-05-25 | Fri | 217 | 3.25 | 9.6k | 1.5% | |
| 30-04-25 | Wed | 213.75 | -3.35 | 2.8k | -1.5% | |
| 29-04-25 | Tue | 217.1 | -0.65 | 5.6k | -0.3% | |
| 28-04-25 | Mon | 217.75 | 3 | 8.8k | 1.4% | |
| 25-04-25 | Fri | 214.75 | 0.75 | 8k | 0.4% | |
| 24-04-25 | Thu | 214 | 2.5 | 4.4k | 1.2% | |
| 23-04-25 | Wed | 211.5 | 9.85 | 18k | 4.9% | |
| 22-04-25 | Tue | 201.65 | -12.3 | 68.8k | -5.7% | |
| 21-04-25 | Mon | 213.95 | 0.95 | 10.8k | 0.4% | |
| 17-04-25 | Thu | 213 | 3 | 5.6k | 1.4% | |
| 16-04-25 | Wed | 210 | 0.6 | 5.6k | 0.3% | |
| 15-04-25 | Tue | 209.4 | -3.5 | 14.4k | -1.6% | |
| 11-04-25 | Fri | 212.9 | -1.1 | 4.4k | -0.5% | |
| 09-04-25 | Wed | 214 | 1.5 | 400 | 0.7% | |
| 08-04-25 | Tue | 212.5 | 3.5 | 13.6k | 1.7% | |
| 07-04-25 | Mon | 209 | -7.9 | 4.8k | -3.6% | |
| 04-04-25 | Fri | 216.9 | 1.9 | 7.6k | 0.9% | |
| 03-04-25 | Thu | 215 | 3.4 | 6.4k | 1.6% | |
| 02-04-25 | Wed | 211.6 | -3.25 | 4.8k | -1.5% | |
| 01-04-25 | Tue | 214.85 | 4.1 | 3.6k | 1.9% | |
| 28-03-25 | Fri | 198.05 | 1.9 | 38.4k | 1.0% | |
| 27-03-25 | Thu | 210.75 | 12.7 | 16.4k | 6.4% | |
| 26-03-25 | Wed | 196.15 | -11.05 | 20k | -5.3% | |