Price Data Selection & Download
Kanoria Chemicals & Industries Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5749 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine KANORICHEM Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹221.55
September 22, 2021
NSE Exchange
Share Price All Time Low
₹10.67
April 29, 2003
NSE Exchange
Highest Volume Trading Day
6,747,869
December 13, 2012 • ₹40.00
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
KANORICHEM daily open, high, low, close and volume (OHLCV) on NSE — 90 records.
Total Records
90
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-15 | ₹98.61 | ₹100.48 | ₹96.56 | ₹98.41 | 35,359 |
| 2026-05-14 | ₹92.95 | ₹107.00 | ₹90.63 | ₹98.61 | 144,172 |
| 2026-05-13 | ₹90.10 | ₹93.40 | ₹90.01 | ₹92.05 | 27,924 |
| 2026-05-12 | ₹94.30 | ₹98.50 | ₹91.74 | ₹91.81 | 21,011 |
| 2026-05-11 | ₹93.00 | ₹97.09 | ₹93.00 | ₹95.73 | 29,409 |
| 2026-05-08 | ₹97.00 | ₹98.69 | ₹94.11 | ₹95.22 | 43,623 |
| 2026-05-07 | ₹100.00 | ₹100.00 | ₹97.20 | ₹99.03 | 37,174 |
| 2026-05-06 | ₹96.00 | ₹101.27 | ₹94.10 | ₹100.40 | 145,701 |
| 2026-05-05 | ₹95.08 | ₹95.08 | ₹93.46 | ₹93.93 | 18,762 |
| 2026-05-04 | ₹87.49 | ₹95.50 | ₹87.02 | ₹94.55 | 103,445 |
| 2026-04-30 | ₹88.99 | ₹89.00 | ₹87.00 | ₹87.92 | 16,892 |
| 2026-04-29 | ₹88.94 | ₹91.00 | ₹86.11 | ₹89.41 | 27,632 |
| 2026-04-28 | ₹82.73 | ₹89.99 | ₹82.73 | ₹88.94 | 64,642 |
| 2026-04-27 | ₹80.53 | ₹86.10 | ₹80.53 | ₹85.32 | 35,329 |
| 2026-04-24 | ₹84.50 | ₹84.50 | ₹80.50 | ₹80.53 | 13,085 |
| 2026-04-23 | ₹83.10 | ₹84.00 | ₹81.13 | ₹82.99 | 35,096 |
| 2026-04-22 | ₹77.20 | ₹82.20 | ₹75.10 | ₹81.58 | 49,695 |
| 2026-04-21 | ₹77.32 | ₹78.99 | ₹76.65 | ₹78.34 | 17,567 |
| 2026-04-20 | ₹76.61 | ₹78.00 | ₹75.15 | ₹77.32 | 15,460 |
| 2026-04-17 | ₹75.90 | ₹78.85 | ₹75.02 | ₹77.64 | 32,618 |
| 2026-04-16 | ₹74.50 | ₹76.25 | ₹73.19 | ₹75.15 | 17,582 |
| 2026-04-15 | ₹73.01 | ₹75.51 | ₹73.01 | ₹74.39 | 22,424 |
| 2026-04-13 | ₹69.00 | ₹74.02 | ₹68.70 | ₹72.37 | 27,570 |
| 2026-04-10 | ₹70.01 | ₹72.00 | ₹70.01 | ₹71.74 | 16,027 |
| 2026-04-09 | ₹71.00 | ₹72.01 | ₹68.50 | ₹69.54 | 20,748 |
| 2026-04-08 | ₹69.30 | ₹70.00 | ₹68.20 | ₹69.58 | 14,233 |
| 2026-04-07 | ₹66.67 | ₹67.93 | ₹66.66 | ₹67.60 | 13,754 |
| 2026-04-06 | ₹64.47 | ₹66.76 | ₹64.32 | ₹66.33 | 9,054 |
| 2026-04-02 | ₹60.98 | ₹65.07 | ₹59.00 | ₹64.29 | 19,281 |
| 2026-04-01 | ₹60.00 | ₹62.00 | ₹58.80 | ₹61.19 | 14,810 |
| 2026-03-30 | ₹60.39 | ₹60.39 | ₹56.00 | ₹56.14 | 24,670 |
| 2026-03-27 | ₹61.50 | ₹62.49 | ₹58.12 | ₹59.48 | 53,060 |
| 2026-03-25 | ₹60.60 | ₹64.00 | ₹60.00 | ₹62.46 | 81,737 |
| 2026-03-24 | ₹59.70 | ₹62.30 | ₹58.55 | ₹61.56 | 66,875 |
| 2026-03-23 | ₹62.96 | ₹62.96 | ₹58.26 | ₹59.40 | 80,669 |
| 2026-03-20 | ₹61.21 | ₹65.00 | ₹61.21 | ₹62.98 | 21,617 |
| 2026-03-19 | ₹63.40 | ₹63.40 | ₹60.10 | ₹60.37 | 30,581 |
| 2026-03-18 | ₹61.50 | ₹63.65 | ₹61.50 | ₹63.07 | 16,058 |
| 2026-03-17 | ₹60.40 | ₹62.20 | ₹60.20 | ₹61.71 | 21,593 |
| 2026-03-16 | ₹60.70 | ₹62.90 | ₹59.51 | ₹60.44 | 9,304 |
| 2026-03-13 | ₹62.10 | ₹62.94 | ₹58.15 | ₹60.40 | 18,277 |
| 2026-03-12 | ₹63.90 | ₹63.90 | ₹61.01 | ₹62.26 | 11,280 |
| 2026-03-11 | ₹63.10 | ₹66.00 | ₹63.10 | ₹64.04 | 14,041 |
| 2026-03-10 | ₹62.90 | ₹64.45 | ₹62.45 | ₹63.37 | 12,185 |
| 2026-03-09 | ₹66.20 | ₹66.20 | ₹60.00 | ₹62.37 | 26,261 |
| 2026-03-06 | ₹67.40 | ₹67.40 | ₹64.76 | ₹66.45 | 7,144 |
| 2026-03-05 | ₹66.10 | ₹66.88 | ₹64.40 | ₹65.97 | 5,345 |
| 2026-03-04 | ₹65.70 | ₹66.80 | ₹64.03 | ₹65.57 | 15,541 |
| 2026-03-02 | ₹63.01 | ₹68.50 | ₹63.01 | ₹66.58 | 6,739 |
| 2026-02-27 | ₹67.32 | ₹69.22 | ₹66.63 | ₹68.53 | 14,928 |
| 2026-02-26 | ₹70.00 | ₹71.40 | ₹66.91 | ₹67.31 | 32,978 |
| 2026-02-25 | ₹70.13 | ₹72.40 | ₹70.13 | ₹70.64 | 12,972 |
| 2026-02-24 | ₹73.11 | ₹74.01 | ₹71.00 | ₹71.59 | 8,429 |
| 2026-02-23 | ₹74.20 | ₹75.33 | ₹73.22 | ₹74.12 | 3,453 |
| 2026-02-20 | ₹75.03 | ₹77.01 | ₹73.75 | ₹74.79 | 15,768 |
| 2026-02-19 | ₹76.50 | ₹78.50 | ₹74.21 | ₹75.77 | 8,814 |
| 2026-02-18 | ₹77.70 | ₹79.99 | ₹76.01 | ₹76.45 | 11,440 |
| 2026-02-17 | ₹76.20 | ₹80.50 | ₹76.00 | ₹77.42 | 11,246 |
| 2026-02-16 | ₹79.10 | ₹79.10 | ₹76.00 | ₹76.32 | 4,744 |
| 2026-02-13 | ₹77.19 | ₹78.90 | ₹75.30 | ₹77.91 | 14,851 |
| 2026-02-12 | ₹75.10 | ₹78.80 | ₹75.10 | ₹77.90 | 15,526 |
| 2026-02-11 | ₹77.10 | ₹78.00 | ₹75.01 | ₹75.24 | 17,036 |
| 2026-02-10 | ₹78.89 | ₹79.00 | ₹76.40 | ₹77.20 | 30,909 |
| 2026-02-09 | ₹76.80 | ₹80.50 | ₹74.51 | ₹78.30 | 39,333 |
| 2026-02-06 | ₹71.20 | ₹78.30 | ₹70.00 | ₹75.94 | 45,703 |
| 2026-02-05 | ₹72.00 | ₹72.70 | ₹70.55 | ₹71.32 | 10,640 |
| 2026-02-04 | ₹68.90 | ₹73.25 | ₹68.90 | ₹71.87 | 29,595 |
| 2026-02-03 | ₹68.22 | ₹70.98 | ₹67.66 | ₹69.05 | 10,512 |
| 2026-02-02 | ₹68.03 | ₹68.60 | ₹65.30 | ₹67.22 | 9,358 |
| 2026-02-01 | ₹68.01 | ₹70.00 | ₹68.01 | ₹69.31 | 2,810 |
| 2026-01-30 | ₹67.50 | ₹70.48 | ₹66.10 | ₹69.36 | 30,213 |
| 2026-01-29 | ₹68.10 | ₹69.25 | ₹67.34 | ₹67.75 | 5,479 |
| 2026-01-28 | ₹65.00 | ₹69.90 | ₹65.00 | ₹67.75 | 15,536 |
| 2026-01-27 | ₹68.30 | ₹68.31 | ₹65.15 | ₹65.47 | 13,337 |
| 2026-01-23 | ₹68.30 | ₹70.08 | ₹67.63 | ₹68.53 | 6,710 |
| 2026-01-22 | ₹67.78 | ₹70.90 | ₹67.67 | ₹69.65 | 21,257 |
| 2026-01-21 | ₹66.30 | ₹68.08 | ₹64.77 | ₹67.78 | 223,232 |
| 2026-01-20 | ₹70.00 | ₹70.90 | ₹67.25 | ₹68.27 | 14,143 |
| 2026-01-19 | ₹70.00 | ₹70.89 | ₹68.51 | ₹70.38 | 8,288 |
| 2026-01-16 | ₹71.65 | ₹72.00 | ₹70.11 | ₹70.30 | 10,461 |
| 2026-01-14 | ₹70.00 | ₹72.48 | ₹70.00 | ₹71.64 | 12,085 |
| 2026-01-13 | ₹71.64 | ₹72.39 | ₹70.10 | ₹70.22 | 21,258 |
| 2026-01-12 | ₹72.00 | ₹73.30 | ₹70.30 | ₹72.54 | 13,738 |
| 2026-01-09 | ₹74.00 | ₹75.51 | ₹71.21 | ₹72.00 | 232,190 |
| 2026-01-08 | ₹76.10 | ₹76.99 | ₹73.40 | ₹74.58 | 18,489 |
| 2026-01-07 | ₹76.70 | ₹77.59 | ₹76.06 | ₹76.25 | 3,401 |
| 2026-01-06 | ₹77.59 | ₹77.68 | ₹76.04 | ₹76.80 | 11,077 |
| 2026-01-05 | ₹75.40 | ₹77.99 | ₹75.40 | ₹77.78 | 5,718 |
| 2026-01-02 | ₹76.70 | ₹78.55 | ₹75.03 | ₹77.33 | 23,790 |
| 2026-01-01 | ₹77.01 | ₹78.30 | ₹76.03 | ₹76.84 | 6,605 |
Kanoria Chemicals & Industries Share Price Performance Analysis (Jan 2003 - May 2026)
KANORICHEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+28.07%
₹76.84 → ₹98.41
Year to Date
Price Volatility
14.07%
Low Volatility
Year to Date
Average Daily Volume
29,568
Year to Date Average
NSE Exchange
Kanoria Chemicals & Industries Share Price History – Frequently Asked Questions
Common questions about KANORICHEM historical data and records. Explore Kanoria Chemicals & Industries intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Kanoria Chemicals & Industries (KANORICHEM)?
The all-time high share price of Kanoria Chemicals & Industries was ₹221.55 recorded on September 22, 2021 on the NSE exchange.
What is the all-time low share price of Kanoria Chemicals & Industries (KANORICHEM)?
The all-time low share price of Kanoria Chemicals & Industries was ₹10.67 recorded on April 29, 2003 on the NSE exchange.
How can I download KANORICHEM historical share price data?
You can download Kanoria Chemicals & 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 KANORICHEM shares?
The highest trading volume day for Kanoria Chemicals & Industries was 6,747,869 shares traded on December 13, 2012 on the NSE exchange, with share price at ₹40.0.