Price Data Selection & Download
Kanani Industries Share Price All Time Records & Statistics (Dec 2011 - Jul 2026)
3569 daily OHLCV records on NSE from Dec. 2011 to July 2026. Examine KANANIIND earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹21.70
January 02, 2013
NSE Exchange
Share Price All Time Low
₹0.60
March 23, 2020
NSE Exchange
Highest Volume Trading Day
18,284,532
December 11, 2023 • ₹4.50
NSE Exchange
Share Price History Data (Dec 2011 - Jul 2026)
KANANIIND daily open, high, low, close and volume (OHLCV) on NSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹1.51 | ₹1.53 | ₹1.48 | ₹1.48 | 97,293 |
| 2026-07-17 | ₹1.52 | ₹1.57 | ₹1.49 | ₹1.50 | 225,332 |
| 2026-07-16 | ₹1.57 | ₹1.57 | ₹1.52 | ₹1.52 | 66,701 |
| 2026-07-15 | ₹1.56 | ₹1.58 | ₹1.54 | ₹1.55 | 168,420 |
| 2026-07-14 | ₹1.53 | ₹1.60 | ₹1.51 | ₹1.52 | 66,633 |
| 2026-07-13 | ₹1.52 | ₹1.80 | ₹1.51 | ₹1.54 | 143,589 |
| 2026-07-10 | ₹1.51 | ₹1.56 | ₹1.51 | ₹1.55 | 84,984 |
| 2026-07-09 | ₹1.51 | ₹1.55 | ₹1.51 | ₹1.52 | 89,319 |
| 2026-07-08 | ₹1.52 | ₹1.58 | ₹1.51 | ₹1.53 | 114,769 |
| 2026-07-07 | ₹1.54 | ₹1.54 | ₹1.50 | ₹1.52 | 74,648 |
| 2026-07-06 | ₹1.51 | ₹1.55 | ₹1.49 | ₹1.52 | 129,867 |
| 2026-07-03 | ₹1.55 | ₹1.56 | ₹1.48 | ₹1.52 | 136,388 |
| 2026-07-02 | ₹1.55 | ₹1.56 | ₹1.51 | ₹1.53 | 71,899 |
| 2026-07-01 | ₹1.60 | ₹1.60 | ₹1.50 | ₹1.50 | 194,729 |
| 2026-06-30 | ₹1.52 | ₹1.57 | ₹1.48 | ₹1.54 | 129,733 |
| 2026-06-29 | ₹1.52 | ₹1.59 | ₹1.51 | ₹1.51 | 136,997 |
| 2026-06-25 | ₹1.56 | ₹1.70 | ₹1.51 | ₹1.52 | 223,180 |
| 2026-06-24 | ₹1.57 | ₹1.61 | ₹1.54 | ₹1.57 | 188,913 |
| 2026-06-23 | ₹1.58 | ₹1.60 | ₹1.56 | ₹1.57 | 76,996 |
| 2026-06-22 | ₹1.60 | ₹1.62 | ₹1.57 | ₹1.59 | 165,821 |
| 2026-06-19 | ₹1.59 | ₹1.61 | ₹1.57 | ₹1.59 | 81,781 |
| 2026-06-18 | ₹1.60 | ₹1.63 | ₹1.58 | ₹1.59 | 115,877 |
| 2026-06-17 | ₹1.61 | ₹1.64 | ₹1.56 | ₹1.58 | 214,408 |
| 2026-06-16 | ₹1.59 | ₹1.65 | ₹1.53 | ₹1.61 | 258,435 |
| 2026-06-15 | ₹1.56 | ₹1.60 | ₹1.56 | ₹1.56 | 127,307 |
| 2026-06-12 | ₹1.55 | ₹1.58 | ₹1.52 | ₹1.56 | 101,513 |
| 2026-06-11 | ₹1.53 | ₹1.60 | ₹1.52 | ₹1.55 | 143,795 |
| 2026-06-10 | ₹1.59 | ₹1.59 | ₹1.53 | ₹1.55 | 93,992 |
| 2026-06-09 | ₹1.65 | ₹1.65 | ₹1.55 | ₹1.55 | 69,085 |
| 2026-06-08 | ₹1.56 | ₹1.65 | ₹1.52 | ₹1.56 | 192,994 |
| 2026-06-05 | ₹1.56 | ₹1.58 | ₹1.54 | ₹1.56 | 152,580 |
| 2026-06-04 | ₹1.51 | ₹1.56 | ₹1.47 | ₹1.54 | 128,667 |
| 2026-06-03 | ₹1.58 | ₹1.58 | ₹1.50 | ₹1.51 | 230,882 |
| 2026-06-02 | ₹1.60 | ₹1.60 | ₹1.54 | ₹1.55 | 73,307 |
| 2026-06-01 | ₹1.63 | ₹1.63 | ₹1.53 | ₹1.54 | 108,908 |
| 2026-05-29 | ₹1.56 | ₹1.57 | ₹1.54 | ₹1.56 | 100,479 |
| 2026-05-27 | ₹1.59 | ₹1.59 | ₹1.52 | ₹1.55 | 119,087 |
| 2026-05-26 | ₹1.54 | ₹1.59 | ₹1.53 | ₹1.54 | 93,721 |
| 2026-05-25 | ₹1.54 | ₹1.63 | ₹1.54 | ₹1.54 | 129,989 |
| 2026-05-22 | ₹1.66 | ₹1.71 | ₹1.55 | ₹1.57 | 268,032 |
| 2026-05-21 | ₹1.53 | ₹1.66 | ₹1.50 | ₹1.65 | 829,806 |
| 2026-05-20 | ₹1.49 | ₹1.54 | ₹1.49 | ₹1.51 | 30,492 |
| 2026-05-19 | ₹1.47 | ₹1.55 | ₹1.44 | ₹1.49 | 248,851 |
| 2026-05-18 | ₹1.54 | ₹1.55 | ₹1.41 | ₹1.45 | 357,307 |
| 2026-05-15 | ₹1.54 | ₹1.55 | ₹1.52 | ₹1.55 | 74,362 |
| 2026-05-14 | ₹1.63 | ₹1.64 | ₹1.51 | ₹1.54 | 199,558 |
| 2026-05-13 | ₹1.61 | ₹1.61 | ₹1.51 | ₹1.58 | 235,484 |
| 2026-05-12 | ₹1.62 | ₹1.63 | ₹1.57 | ₹1.60 | 161,077 |
| 2026-05-11 | ₹1.65 | ₹1.65 | ₹1.60 | ₹1.61 | 68,816 |
| 2026-05-08 | ₹1.66 | ₹1.66 | ₹1.63 | ₹1.64 | 63,031 |
| 2026-05-07 | ₹1.67 | ₹1.67 | ₹1.62 | ₹1.65 | 135,689 |
| 2026-05-06 | ₹1.64 | ₹1.67 | ₹1.61 | ₹1.66 | 131,166 |
| 2026-05-05 | ₹1.68 | ₹1.70 | ₹1.62 | ₹1.67 | 238,041 |
| 2026-05-04 | ₹1.61 | ₹1.69 | ₹1.60 | ₹1.68 | 197,896 |
| 2026-04-30 | ₹1.59 | ₹1.64 | ₹1.57 | ₹1.62 | 116,000 |
| 2026-04-29 | ₹1.69 | ₹1.70 | ₹1.52 | ₹1.59 | 443,737 |
| 2026-04-28 | ₹1.70 | ₹1.72 | ₹1.62 | ₹1.66 | 271,781 |
| 2026-04-27 | ₹1.70 | ₹1.72 | ₹1.66 | ₹1.70 | 203,244 |
| 2026-04-24 | ₹1.70 | ₹1.72 | ₹1.64 | ₹1.68 | 163,204 |
| 2026-04-23 | ₹1.72 | ₹1.73 | ₹1.70 | ₹1.70 | 155,756 |
| 2026-04-22 | ₹1.69 | ₹1.72 | ₹1.62 | ₹1.70 | 144,184 |
| 2026-04-21 | ₹1.66 | ₹1.74 | ₹1.66 | ₹1.69 | 104,986 |
| 2026-04-20 | ₹1.78 | ₹1.78 | ₹1.67 | ₹1.68 | 209,713 |
| 2026-04-17 | ₹1.74 | ₹1.78 | ₹1.66 | ₹1.74 | 280,647 |
| 2026-04-16 | ₹1.76 | ₹1.80 | ₹1.66 | ₹1.73 | 193,768 |
| 2026-04-15 | ₹1.67 | ₹1.78 | ₹1.67 | ₹1.73 | 222,216 |
| 2026-04-13 | ₹1.72 | ₹1.72 | ₹1.65 | ₹1.67 | 275,656 |
| 2026-04-10 | ₹1.79 | ₹1.83 | ₹1.74 | ₹1.74 | 339,163 |
| 2026-04-09 | ₹1.79 | ₹1.89 | ₹1.70 | ₹1.75 | 746,791 |
| 2026-04-08 | ₹1.60 | ₹1.79 | ₹1.52 | ₹1.75 | 1,332,822 |
| 2026-04-07 | ₹1.38 | ₹1.55 | ₹1.38 | ₹1.52 | 627,403 |
| 2026-04-06 | ₹1.29 | ₹1.39 | ₹1.27 | ₹1.37 | 169,741 |
| 2026-04-02 | ₹1.27 | ₹1.40 | ₹1.12 | ₹1.26 | 417,834 |
| 2026-04-01 | ₹1.06 | ₹1.27 | ₹1.06 | ₹1.27 | 247,839 |
| 2026-03-30 | ₹1.14 | ₹1.17 | ₹1.02 | ₹1.06 | 376,483 |
| 2026-03-27 | ₹1.26 | ₹1.28 | ₹1.14 | ₹1.16 | 557,788 |
| 2026-03-25 | ₹1.31 | ₹1.32 | ₹1.24 | ₹1.26 | 148,046 |
| 2026-03-24 | ₹1.30 | ₹1.36 | ₹1.17 | ₹1.28 | 361,057 |
| 2026-03-23 | ₹1.37 | ₹1.37 | ₹1.17 | ₹1.28 | 213,347 |
| 2026-03-20 | ₹1.34 | ₹1.37 | ₹1.34 | ₹1.35 | 66,924 |
| 2026-03-19 | ₹1.39 | ₹1.39 | ₹1.34 | ₹1.34 | 113,531 |
| 2026-03-18 | ₹1.35 | ₹1.40 | ₹1.34 | ₹1.38 | 254,123 |
| 2026-03-17 | ₹1.37 | ₹1.37 | ₹1.30 | ₹1.35 | 118,794 |
| 2026-03-16 | ₹1.38 | ₹1.38 | ₹1.34 | ₹1.34 | 99,296 |
| 2026-03-13 | ₹1.35 | ₹1.40 | ₹1.33 | ₹1.36 | 357,190 |
| 2026-03-12 | ₹1.38 | ₹1.40 | ₹1.35 | ₹1.35 | 149,295 |
| 2026-03-11 | ₹1.39 | ₹1.39 | ₹1.34 | ₹1.38 | 129,038 |
| 2026-03-10 | ₹1.35 | ₹1.37 | ₹1.34 | ₹1.36 | 111,453 |
| 2026-03-09 | ₹1.36 | ₹1.38 | ₹1.30 | ₹1.34 | 133,303 |
| 2026-03-06 | ₹1.37 | ₹1.40 | ₹1.34 | ₹1.36 | 129,303 |
| 2026-03-05 | ₹1.30 | ₹1.44 | ₹1.30 | ₹1.37 | 367,897 |
| 2026-03-04 | ₹1.45 | ₹1.46 | ₹1.35 | ₹1.41 | 160,311 |
| 2026-03-02 | ₹1.49 | ₹1.51 | ₹1.40 | ₹1.46 | 227,114 |
| 2026-02-27 | ₹1.52 | ₹1.55 | ₹1.49 | ₹1.51 | 122,833 |
| 2026-02-26 | ₹1.51 | ₹1.56 | ₹1.48 | ₹1.53 | 260,491 |
| 2026-02-25 | ₹1.51 | ₹1.55 | ₹1.47 | ₹1.51 | 159,701 |
| 2026-02-24 | ₹1.55 | ₹1.56 | ₹1.49 | ₹1.52 | 154,217 |
| 2026-02-23 | ₹1.57 | ₹1.59 | ₹1.53 | ₹1.54 | 146,459 |
| 2026-02-20 | ₹1.56 | ₹1.62 | ₹1.56 | ₹1.57 | 111,310 |
| 2026-02-19 | ₹1.64 | ₹1.68 | ₹1.52 | ₹1.58 | 208,090 |
| 2026-02-18 | ₹1.55 | ₹1.63 | ₹1.55 | ₹1.60 | 118,339 |
| 2026-02-17 | ₹1.60 | ₹1.64 | ₹1.53 | ₹1.55 | 213,244 |
| 2026-02-16 | ₹1.62 | ₹1.65 | ₹1.60 | ₹1.60 | 116,912 |
| 2026-02-13 | ₹1.64 | ₹1.68 | ₹1.62 | ₹1.62 | 137,770 |
| 2026-02-12 | ₹1.65 | ₹1.72 | ₹1.63 | ₹1.68 | 117,559 |
| 2026-02-11 | ₹1.72 | ₹1.72 | ₹1.50 | ₹1.70 | 243,089 |
| 2026-02-10 | ₹1.73 | ₹1.73 | ₹1.70 | ₹1.71 | 71,070 |
| 2026-02-09 | ₹1.74 | ₹1.75 | ₹1.69 | ₹1.71 | 255,048 |
| 2026-02-06 | ₹1.71 | ₹1.74 | ₹1.69 | ₹1.72 | 103,348 |
| 2026-02-05 | ₹1.72 | ₹1.73 | ₹1.68 | ₹1.68 | 148,501 |
| 2026-02-04 | ₹1.60 | ₹1.74 | ₹1.57 | ₹1.68 | 399,598 |
| 2026-02-03 | ₹1.62 | ₹1.62 | ₹1.57 | ₹1.58 | 304,002 |
| 2026-02-02 | ₹1.62 | ₹1.62 | ₹1.56 | ₹1.57 | 187,184 |
| 2026-02-01 | ₹1.55 | ₹1.60 | ₹1.53 | ₹1.56 | 152,637 |
| 2026-01-30 | ₹1.52 | ₹1.57 | ₹1.52 | ₹1.55 | 155,273 |
| 2026-01-29 | ₹1.56 | ₹1.58 | ₹1.51 | ₹1.54 | 358,302 |
| 2026-01-28 | ₹1.52 | ₹1.60 | ₹1.51 | ₹1.55 | 249,603 |
| 2026-01-27 | ₹1.51 | ₹1.57 | ₹1.50 | ₹1.52 | 265,245 |
| 2026-01-23 | ₹1.52 | ₹1.54 | ₹1.51 | ₹1.52 | 229,617 |
| 2026-01-22 | ₹1.55 | ₹1.58 | ₹1.52 | ₹1.54 | 162,515 |
| 2026-01-21 | ₹1.56 | ₹1.62 | ₹1.53 | ₹1.54 | 138,429 |
| 2026-01-20 | ₹1.62 | ₹1.63 | ₹1.55 | ₹1.58 | 230,660 |
| 2026-01-19 | ₹1.65 | ₹1.65 | ₹1.61 | ₹1.62 | 157,659 |
| 2026-01-16 | ₹1.61 | ₹1.68 | ₹1.60 | ₹1.62 | 130,144 |
| 2026-01-14 | ₹1.61 | ₹1.63 | ₹1.59 | ₹1.61 | 100,244 |
| 2026-01-13 | ₹1.58 | ₹1.67 | ₹1.58 | ₹1.61 | 101,578 |
| 2026-01-12 | ₹1.68 | ₹1.68 | ₹1.45 | ₹1.60 | 255,626 |
| 2026-01-09 | ₹1.69 | ₹1.72 | ₹1.66 | ₹1.67 | 126,866 |
| 2026-01-08 | ₹1.68 | ₹1.77 | ₹1.68 | ₹1.69 | 203,522 |
| 2026-01-07 | ₹1.71 | ₹1.74 | ₹1.65 | ₹1.71 | 355,132 |
| 2026-01-06 | ₹1.75 | ₹1.77 | ₹1.70 | ₹1.71 | 207,233 |
| 2026-01-05 | ₹1.75 | ₹1.77 | ₹1.69 | ₹1.71 | 201,519 |
| 2026-01-02 | ₹1.71 | ₹1.75 | ₹1.69 | ₹1.74 | 165,056 |
| 2026-01-01 | ₹1.64 | ₹1.71 | ₹1.64 | ₹1.69 | 186,716 |
Kanani Industries Share Price Performance Analysis (Dec 2011 - Jul 2026)
KANANIIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.43%
₹1.69 → ₹1.48
Year to Date
Price Volatility
8.17%
Low Volatility
Year to Date
Average Daily Volume
200,118
Year to Date Average
NSE Exchange
Kanani Industries Share Price History – Frequently Asked Questions
Common questions about KANANIIND historical data and records. For live price, key ratios and fundamentals, see KANANIIND stock price BSE.
What is the all-time high share price of Kanani Industries (KANANIIND)?
The all-time high share price of Kanani Industries was ₹21.7 recorded on January 02, 2013 on the NSE exchange.
What is the all-time low share price of Kanani Industries (KANANIIND)?
The all-time low share price of Kanani Industries was ₹0.6 recorded on March 23, 2020 on the NSE exchange.
How can I download KANANIIND historical share price data?
You can download Kanani Industries 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 KANANIIND shares?
The highest trading volume day for Kanani Industries was 18,284,532 shares traded on December 11, 2023 on the NSE exchange, with share price at ₹4.5.