Price Data Selection & Download
Knowledge Realty Trust Share Price All Time Records & Statistics (Aug 2025 - Oct 2026)
268 daily OHLCV records on BSE from Aug. 2025 to Oct. 2026. For live price, key ratios and fundamentals, see Knowledge Realty Trust screener.
Share Price All Time High
₹129.49
December 16, 2025
BSE Exchange
Share Price All Time Low
₹103.10
August 18, 2025
BSE Exchange
Highest Volume Trading Day
3,653,318
September 01, 2026 • ₹109.64
BSE Exchange
Share Price History Data (Aug 2025 - Oct 2026)
KRT daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹112.31 | ₹113.69 | ₹112.18 | ₹112.49 | 11,129 |
| 2026-10-01 | ₹114.30 | ₹114.30 | ₹112.05 | ₹112.24 | 14,372 |
| 2026-09-30 | ₹113.85 | ₹113.85 | ₹112.55 | ₹113.28 | 14,785 |
| 2026-09-29 | ₹113.79 | ₹113.99 | ₹112.52 | ₹113.38 | 10,052 |
| 2026-09-28 | ₹113.95 | ₹114.02 | ₹112.77 | ₹112.84 | 21,452 |
| 2026-09-25 | ₹113.85 | ₹114.06 | ₹113.40 | ₹113.71 | 4,931 |
| 2026-09-24 | ₹114.15 | ₹114.15 | ₹113.55 | ₹113.77 | 11,375 |
| 2026-09-23 | ₹113.98 | ₹114.03 | ₹113.11 | ₹113.68 | 1,850,686 |
| 2026-09-22 | ₹114.48 | ₹114.48 | ₹113.22 | ₹113.79 | 458,678 |
| 2026-09-21 | ₹113.11 | ₹113.95 | ₹113.11 | ₹113.71 | 14,497 |
| 2026-09-18 | ₹113.36 | ₹114.05 | ₹112.80 | ₹113.85 | 28,067 |
| 2026-09-17 | ₹112.81 | ₹113.88 | ₹112.81 | ₹113.63 | 18,217 |
| 2026-09-16 | ₹113.45 | ₹113.61 | ₹112.75 | ₹113.35 | 35,121 |
| 2026-09-15 | ₹113.00 | ₹113.76 | ₹113.00 | ₹113.45 | 42,306 |
| 2026-09-11 | ₹112.31 | ₹113.50 | ₹112.00 | ₹113.28 | 62,212 |
| 2026-09-10 | ₹113.30 | ₹113.73 | ₹112.65 | ₹112.73 | 16,897 |
| 2026-09-09 | ₹113.84 | ₹113.84 | ₹113.07 | ₹113.32 | 21,415 |
| 2026-09-08 | ₹113.49 | ₹114.00 | ₹113.15 | ₹113.51 | 104,295 |
| 2026-09-07 | ₹112.57 | ₹113.64 | ₹111.90 | ₹113.15 | 781,058 |
| 2026-09-04 | ₹113.84 | ₹113.84 | ₹111.75 | ₹112.57 | 343,901 |
| 2026-09-03 | ₹110.70 | ₹114.90 | ₹109.78 | ₹111.93 | 770,250 |
| 2026-09-02 | ₹109.01 | ₹110.25 | ₹109.00 | ₹110.11 | 341,758 |
| 2026-09-01 | ₹109.80 | ₹109.99 | ₹109.25 | ₹109.64 | 3,653,318 |
| 2026-08-31 | ₹111.65 | ₹111.79 | ₹109.51 | ₹110.24 | 237,954 |
| 2026-08-28 | ₹113.14 | ₹113.57 | ₹112.30 | ₹113.28 | 40,752 |
| 2026-08-27 | ₹114.00 | ₹114.71 | ₹112.81 | ₹113.26 | 14,362 |
| 2026-08-26 | ₹116.16 | ₹116.62 | ₹112.62 | ₹113.18 | 92,911 |
| 2026-08-25 | ₹116.00 | ₹117.58 | ₹115.92 | ₹116.72 | 11,273 |
| 2026-08-24 | ₹117.25 | ₹117.25 | ₹115.78 | ₹116.89 | 16,599 |
| 2026-08-21 | ₹116.00 | ₹116.46 | ₹115.50 | ₹115.99 | 17,775 |
| 2026-08-20 | ₹116.03 | ₹116.49 | ₹115.61 | ₹116.07 | 15,453 |
| 2026-08-19 | ₹115.27 | ₹116.28 | ₹114.35 | ₹116.03 | 5,282 |
| 2026-08-18 | ₹115.05 | ₹115.93 | ₹112.76 | ₹115.25 | 946,623 |
| 2026-08-17 | ₹116.95 | ₹117.20 | ₹115.47 | ₹115.68 | 11,114 |
| 2026-08-14 | ₹117.25 | ₹117.25 | ₹115.81 | ₹115.95 | 11,436 |
| 2026-08-13 | ₹117.79 | ₹117.79 | ₹116.00 | ₹116.41 | 3,387,367 |
| 2026-08-12 | ₹117.99 | ₹117.99 | ₹116.67 | ₹117.31 | 10,669 |
| 2026-08-11 | ₹117.18 | ₹117.26 | ₹116.45 | ₹117.00 | 11,042 |
| 2026-08-10 | ₹116.55 | ₹117.57 | ₹116.26 | ₹117.18 | 7,579 |
| 2026-08-07 | ₹117.50 | ₹117.94 | ₹117.02 | ₹117.57 | 6,641 |
| 2026-08-06 | ₹117.90 | ₹117.90 | ₹116.87 | ₹117.40 | 11,370 |
| 2026-08-05 | ₹118.49 | ₹118.68 | ₹116.23 | ₹117.35 | 7,159 |
| 2026-08-04 | ₹118.70 | ₹118.70 | ₹117.21 | ₹117.50 | 8,983 |
| 2026-08-03 | ₹118.48 | ₹118.48 | ₹117.50 | ₹117.60 | 8,171 |
| 2026-07-31 | ₹119.22 | ₹119.22 | ₹117.39 | ₹118.40 | 13,365 |
| 2026-07-30 | ₹120.00 | ₹120.06 | ₹118.76 | ₹119.22 | 22,201 |
| 2026-07-29 | ₹119.40 | ₹119.76 | ₹118.00 | ₹118.01 | 874,793 |
| 2026-07-28 | ₹118.60 | ₹118.80 | ₹117.08 | ₹118.75 | 4,376 |
| 2026-07-27 | ₹116.00 | ₹118.38 | ₹116.00 | ₹118.00 | 19,622 |
| 2026-07-24 | ₹116.78 | ₹116.90 | ₹116.04 | ₹116.74 | 1,521 |
| 2026-07-23 | ₹116.90 | ₹117.00 | ₹116.01 | ₹116.12 | 6,149 |
| 2026-07-22 | ₹116.20 | ₹116.72 | ₹116.04 | ₹116.43 | 17,420 |
| 2026-07-21 | ₹115.55 | ₹116.60 | ₹115.14 | ₹116.16 | 23,556 |
| 2026-07-20 | ₹115.88 | ₹115.89 | ₹115.17 | ₹115.79 | 4,995 |
| 2026-07-17 | ₹115.80 | ₹116.99 | ₹115.15 | ₹115.34 | 11,495 |
| 2026-07-16 | ₹115.12 | ₹116.59 | ₹115.12 | ₹115.83 | 1,834 |
| 2026-07-15 | ₹115.31 | ₹116.94 | ₹115.31 | ₹116.20 | 12,555 |
| 2026-07-14 | ₹116.45 | ₹116.45 | ₹115.20 | ₹115.54 | 9,833 |
| 2026-07-13 | ₹115.79 | ₹116.00 | ₹115.37 | ₹115.96 | 2,820 |
| 2026-07-10 | ₹115.09 | ₹115.95 | ₹115.09 | ₹115.61 | 11,441 |
| 2026-07-09 | ₹117.80 | ₹117.80 | ₹114.85 | ₹115.11 | 13,455 |
| 2026-07-08 | ₹115.74 | ₹116.02 | ₹115.20 | ₹115.34 | 2,449 |
| 2026-07-07 | ₹116.50 | ₹116.50 | ₹115.07 | ₹115.85 | 1,477 |
| 2026-07-06 | ₹115.00 | ₹115.91 | ₹115.00 | ₹115.53 | 9,183 |
| 2026-07-03 | ₹116.85 | ₹116.85 | ₹114.85 | ₹114.97 | 1,567,358 |
| 2026-07-02 | ₹115.99 | ₹115.99 | ₹115.04 | ₹115.37 | 3,045 |
| 2026-07-01 | ₹116.00 | ₹116.04 | ₹114.64 | ₹114.97 | 9,018 |
| 2026-06-30 | ₹115.55 | ₹116.49 | ₹115.31 | ₹115.53 | 443,332 |
| 2026-06-29 | ₹115.20 | ₹116.34 | ₹114.74 | ₹116.02 | 18,942 |
| 2026-06-25 | ₹115.60 | ₹116.56 | ₹115.15 | ₹115.20 | 10,507 |
| 2026-06-24 | ₹116.57 | ₹116.88 | ₹116.01 | ₹116.18 | 4,814 |
| 2026-06-23 | ₹117.00 | ₹117.10 | ₹115.90 | ₹116.01 | 5,798 |
| 2026-06-22 | ₹117.06 | ₹117.58 | ₹116.51 | ₹116.60 | 14,572 |
| 2026-06-19 | ₹116.80 | ₹118.11 | ₹115.63 | ₹116.79 | 161,745 |
| 2026-06-18 | ₹116.78 | ₹117.00 | ₹116.12 | ₹116.89 | 3,026 |
| 2026-06-17 | ₹116.21 | ₹117.00 | ₹116.08 | ₹116.39 | 12,060 |
| 2026-06-16 | ₹117.51 | ₹117.51 | ₹116.01 | ₹116.21 | 24,683 |
| 2026-06-15 | ₹116.96 | ₹118.16 | ₹116.64 | ₹117.82 | 7,516 |
| 2026-06-12 | ₹117.99 | ₹118.50 | ₹115.57 | ₹116.64 | 28,310 |
| 2026-06-11 | ₹117.99 | ₹118.20 | ₹117.05 | ₹117.46 | 4,253 |
| 2026-06-10 | ₹116.98 | ₹118.05 | ₹116.74 | ₹117.35 | 5,621 |
| 2026-06-09 | ₹114.12 | ₹117.14 | ₹114.12 | ₹116.86 | 7,547 |
| 2026-06-08 | ₹116.92 | ₹117.32 | ₹115.84 | ₹116.57 | 18,643 |
| 2026-06-05 | ₹116.45 | ₹117.33 | ₹116.45 | ₹117.01 | 9,533 |
| 2026-06-04 | ₹115.70 | ₹116.66 | ₹115.70 | ₹116.56 | 11,933 |
| 2026-06-03 | ₹116.25 | ₹116.58 | ₹115.50 | ₹116.34 | 14,848 |
| 2026-06-02 | ₹116.40 | ₹116.70 | ₹115.10 | ₹116.58 | 7,576 |
| 2026-06-01 | ₹116.08 | ₹116.85 | ₹115.55 | ₹116.41 | 8,438 |
| 2026-05-29 | ₹116.26 | ₹117.48 | ₹114.81 | ₹116.08 | 27,838 |
| 2026-05-27 | ₹117.08 | ₹117.42 | ₹116.21 | ₹116.98 | 4,307 |
| 2026-05-26 | ₹116.14 | ₹118.10 | ₹116.08 | ₹117.27 | 17,459 |
| 2026-05-25 | ₹116.51 | ₹117.60 | ₹116.00 | ₹116.13 | 56,925 |
| 2026-05-22 | ₹116.10 | ₹117.57 | ₹116.10 | ₹116.84 | 7,266 |
| 2026-05-21 | ₹117.28 | ₹117.57 | ₹116.21 | ₹116.75 | 6,481 |
| 2026-05-20 | ₹116.85 | ₹117.60 | ₹116.03 | ₹117.28 | 4,029 |
| 2026-05-19 | ₹118.26 | ₹118.26 | ₹116.11 | ₹116.74 | 10,839 |
| 2026-05-18 | ₹115.25 | ₹118.68 | ₹115.25 | ₹118.26 | 16,104 |
| 2026-05-15 | ₹117.70 | ₹117.70 | ₹115.76 | ₹116.29 | 6,536 |
| 2026-05-14 | ₹118.99 | ₹119.74 | ₹117.65 | ₹118.18 | 10,500 |
| 2026-05-13 | ₹118.40 | ₹119.73 | ₹117.49 | ₹118.20 | 17,406 |
| 2026-05-12 | ₹120.70 | ₹120.70 | ₹116.50 | ₹117.09 | 5,833 |
| 2026-05-11 | ₹117.05 | ₹119.38 | ₹116.60 | ₹118.99 | 18,223 |
| 2026-05-08 | ₹116.28 | ₹118.14 | ₹116.28 | ₹118.04 | 3,590 |
| 2026-05-07 | ₹118.13 | ₹119.60 | ₹117.08 | ₹117.98 | 10,402 |
| 2026-05-06 | ₹118.55 | ₹119.33 | ₹118.11 | ₹119.00 | 6,037 |
| 2026-05-05 | ₹120.42 | ₹120.62 | ₹117.51 | ₹118.55 | 6,424 |
| 2026-05-04 | ₹119.62 | ₹120.34 | ₹119.05 | ₹119.43 | 8,390 |
| 2026-04-30 | ₹117.33 | ₹119.99 | ₹115.63 | ₹119.38 | 13,294 |
| 2026-04-29 | ₹115.55 | ₹118.60 | ₹115.55 | ₹117.32 | 48,446 |
| 2026-04-28 | ₹117.25 | ₹117.25 | ₹115.50 | ₹116.78 | 1,237,896 |
| 2026-04-27 | ₹117.66 | ₹117.66 | ₹115.33 | ₹115.85 | 19,691 |
| 2026-04-24 | ₹116.51 | ₹117.77 | ₹116.07 | ₹116.67 | 11,265 |
| 2026-04-23 | ₹117.90 | ₹117.90 | ₹115.01 | ₹116.81 | 11,872 |
| 2026-04-22 | ₹116.75 | ₹117.39 | ₹116.10 | ₹116.37 | 4,972 |
| 2026-04-21 | ₹116.50 | ₹117.28 | ₹115.33 | ₹116.90 | 10,830 |
| 2026-04-20 | ₹116.45 | ₹116.69 | ₹115.00 | ₹115.68 | 131,362 |
| 2026-04-17 | ₹117.40 | ₹117.40 | ₹115.05 | ₹116.25 | 14,282 |
| 2026-04-16 | ₹116.06 | ₹117.01 | ₹116.00 | ₹116.64 | 10,360 |
| 2026-04-15 | ₹115.00 | ₹117.69 | ₹115.00 | ₹116.05 | 8,629 |
| 2026-04-13 | ₹114.00 | ₹115.17 | ₹114.00 | ₹114.67 | 7,553 |
| 2026-04-10 | ₹114.25 | ₹115.25 | ₹113.80 | ₹115.09 | 2,664 |
| 2026-04-09 | ₹114.80 | ₹114.80 | ₹113.80 | ₹113.99 | 6,540 |
| 2026-04-08 | ₹116.99 | ₹116.99 | ₹112.52 | ₹114.36 | 91,232 |
| 2026-04-07 | ₹114.59 | ₹114.89 | ₹113.50 | ₹114.51 | 7,448 |
| 2026-04-06 | ₹112.75 | ₹114.62 | ₹112.75 | ₹114.56 | 5,079 |
| 2026-04-02 | ₹114.00 | ₹114.00 | ₹112.40 | ₹112.95 | 15,285 |
| 2026-04-01 | ₹115.00 | ₹115.21 | ₹112.71 | ₹113.22 | 6,801 |
| 2026-03-30 | ₹112.60 | ₹114.60 | ₹112.01 | ₹113.46 | 19,606 |
| 2026-03-27 | ₹113.71 | ₹115.02 | ₹112.69 | ₹114.53 | 42,769 |
| 2026-03-25 | ₹115.00 | ₹115.73 | ₹112.90 | ₹113.75 | 34,281 |
| 2026-03-24 | ₹110.40 | ₹115.40 | ₹110.39 | ₹115.27 | 26,322 |
| 2026-03-23 | ₹114.95 | ₹114.95 | ₹108.00 | ₹109.42 | 50,197 |
| 2026-03-20 | ₹117.00 | ₹120.12 | ₹113.00 | ₹117.22 | 333,369 |
| 2026-03-19 | ₹117.74 | ₹117.74 | ₹111.62 | ₹114.62 | 26,565 |
| 2026-03-18 | ₹115.51 | ₹117.60 | ₹114.55 | ₹114.87 | 17,307 |
| 2026-03-17 | ₹116.70 | ₹116.70 | ₹112.56 | ₹115.93 | 24,097 |
| 2026-03-16 | ₹114.01 | ₹115.58 | ₹114.01 | ₹115.20 | 22,162 |
| 2026-03-13 | ₹112.78 | ₹115.88 | ₹112.51 | ₹115.26 | 30,377 |
| 2026-03-12 | ₹116.07 | ₹116.79 | ₹111.35 | ₹112.74 | 61,295 |
| 2026-03-11 | ₹116.00 | ₹117.60 | ₹115.21 | ₹117.00 | 38,620 |
| 2026-03-10 | ₹115.75 | ₹117.70 | ₹115.73 | ₹117.02 | 11,001 |
| 2026-03-09 | ₹115.00 | ₹115.73 | ₹113.50 | ₹114.65 | 26,077 |
| 2026-03-06 | ₹115.70 | ₹116.81 | ₹115.50 | ₹115.80 | 6,265 |
| 2026-03-05 | ₹115.36 | ₹118.50 | ₹114.31 | ₹115.84 | 29,525 |
| 2026-03-04 | ₹119.10 | ₹119.10 | ₹114.69 | ₹116.06 | 46,580 |
| 2026-03-02 | ₹121.00 | ₹122.05 | ₹118.00 | ₹119.04 | 35,530 |
| 2026-02-27 | ₹123.16 | ₹123.16 | ₹119.55 | ₹120.36 | 19,602 |
| 2026-02-26 | ₹124.00 | ₹124.15 | ₹122.82 | ₹123.15 | 3,179 |
| 2026-02-25 | ₹125.30 | ₹125.30 | ₹123.31 | ₹123.58 | 9,802 |
| 2026-02-24 | ₹125.38 | ₹125.39 | ₹124.05 | ₹124.42 | 12,088 |
| 2026-02-23 | ₹124.69 | ₹125.90 | ₹124.55 | ₹125.19 | 13,139 |
| 2026-02-20 | ₹125.75 | ₹125.99 | ₹124.59 | ₹124.68 | 3,054 |
| 2026-02-19 | ₹125.50 | ₹125.98 | ₹124.82 | ₹125.05 | 3,384 |
| 2026-02-18 | ₹124.70 | ₹126.44 | ₹124.70 | ₹125.77 | 17,559 |
| 2026-02-17 | ₹126.19 | ₹126.44 | ₹125.50 | ₹126.01 | 11,410 |
| 2026-02-16 | ₹125.15 | ₹126.84 | ₹124.70 | ₹125.41 | 16,884 |
| 2026-02-13 | ₹125.00 | ₹126.85 | ₹124.09 | ₹125.65 | 8,092 |
| 2026-02-12 | ₹126.36 | ₹127.23 | ₹121.20 | ₹125.82 | 73,408 |
| 2026-02-11 | ₹126.79 | ₹127.00 | ₹125.95 | ₹126.99 | 6,662 |
| 2026-02-10 | ₹127.30 | ₹127.30 | ₹123.30 | ₹126.05 | 11,205 |
| 2026-02-09 | ₹124.00 | ₹127.80 | ₹123.98 | ₹127.18 | 23,345 |
| 2026-02-06 | ₹121.92 | ₹124.00 | ₹119.90 | ₹123.66 | 10,726 |
| 2026-02-05 | ₹121.09 | ₹123.80 | ₹119.56 | ₹120.92 | 16,727 |
| 2026-02-04 | ₹120.90 | ₹121.40 | ₹119.06 | ₹121.13 | 22,644 |
| 2026-02-03 | ₹122.49 | ₹123.60 | ₹118.00 | ₹119.36 | 53,922 |
| 2026-02-02 | ₹122.00 | ₹122.80 | ₹118.50 | ₹122.46 | 26,005 |
| 2026-02-01 | ₹120.50 | ₹123.70 | ₹120.50 | ₹121.99 | 4,410 |
| 2026-01-30 | ₹121.40 | ₹123.66 | ₹119.56 | ₹122.66 | 23,542 |
| 2026-01-29 | ₹119.25 | ₹120.65 | ₹118.61 | ₹119.44 | 21,430 |
| 2026-01-28 | ₹124.79 | ₹124.79 | ₹118.84 | ₹119.29 | 36,768 |
| 2026-01-27 | ₹128.00 | ₹128.00 | ₹122.36 | ₹123.87 | 16,780 |
| 2026-01-23 | ₹127.15 | ₹127.35 | ₹125.05 | ₹125.40 | 9,178 |
| 2026-01-22 | ₹124.70 | ₹127.39 | ₹124.70 | ₹126.17 | 6,304 |
| 2026-01-21 | ₹124.00 | ₹127.00 | ₹124.00 | ₹125.49 | 11,764 |
| 2026-01-20 | ₹125.50 | ₹127.20 | ₹123.55 | ₹124.94 | 32,130 |
| 2026-01-19 | ₹126.12 | ₹126.98 | ₹126.00 | ₹126.69 | 5,732 |
| 2026-01-16 | ₹125.51 | ₹126.96 | ₹125.22 | ₹126.12 | 2,670 |
| 2026-01-14 | ₹128.00 | ₹128.00 | ₹124.43 | ₹125.53 | 24,662 |
| 2026-01-13 | ₹123.15 | ₹126.97 | ₹123.00 | ₹125.94 | 9,927 |
| 2026-01-12 | ₹125.90 | ₹125.90 | ₹122.56 | ₹123.19 | 9,539 |
| 2026-01-09 | ₹125.58 | ₹126.43 | ₹123.05 | ₹123.83 | 14,463 |
| 2026-01-08 | ₹126.01 | ₹127.51 | ₹125.05 | ₹125.85 | 39,479 |
| 2026-01-07 | ₹128.00 | ₹128.00 | ₹125.92 | ₹126.92 | 5,163 |
| 2026-01-06 | ₹124.41 | ₹126.99 | ₹124.41 | ₹126.09 | 11,657 |
| 2026-01-05 | ₹124.48 | ₹126.13 | ₹124.48 | ₹125.26 | 10,064 |
| 2026-01-02 | ₹123.90 | ₹124.64 | ₹123.52 | ₹124.32 | 8,669 |
| 2026-01-01 | ₹122.00 | ₹124.05 | ₹122.00 | ₹123.89 | 10,028 |
Knowledge Realty Trust Share Price Performance Analysis (Aug 2025 - Oct 2026)
KRT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-9.20%
₹123.89 → ₹112.49
Year to Date
Price Volatility
3.47%
Low Volatility
Year to Date
Average Daily Volume
109,349
Year to Date Average
BSE Exchange
Knowledge Realty Trust Share Price History – Frequently Asked Questions
Common questions about KRT historical data and records. Review KRT P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Knowledge Realty Trust (KRT)?
The all-time high share price of Knowledge Realty Trust was ₹129.49 recorded on December 16, 2025 on the BSE exchange.
What is the all-time low share price of Knowledge Realty Trust (KRT)?
The all-time low share price of Knowledge Realty Trust was ₹103.1 recorded on August 18, 2025 on the BSE exchange.
How can I download KRT historical share price data?
You can download Knowledge Realty Trust historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KRT shares?
The highest trading volume day for Knowledge Realty Trust was 3,653,318 shares traded on September 01, 2026 on the BSE exchange, with share price at ₹109.64.