Price Data Selection & Download
Kanungo Financiers Share Price All Time Records & Statistics (May 2017 - May 2026)
858 daily OHLCV records on BSE from May 2017 to May 2026. Explore KANUNGO intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹17.70
January 07, 2022
BSE Exchange
Share Price All Time Low
₹3.49
July 13, 2023
BSE Exchange
Highest Volume Trading Day
269,290
August 22, 2025 • ₹9.53
BSE Exchange
Share Price History Data (May 2017 - May 2026)
KANUNGO daily open, high, low, close and volume (OHLCV) on BSE — 86 records.
Total Records
86
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹9.18 | ₹9.18 | ₹9.18 | ₹9.18 | 2,090 |
| 2026-05-19 | ₹9.16 | ₹9.16 | ₹8.75 | ₹8.75 | 6,014 |
| 2026-05-18 | ₹9.16 | ₹9.16 | ₹9.16 | ₹9.16 | 5 |
| 2026-05-15 | ₹8.74 | ₹9.64 | ₹8.74 | ₹9.64 | 625 |
| 2026-05-14 | ₹9.61 | ₹9.61 | ₹9.20 | ₹9.20 | 1,126 |
| 2026-05-13 | ₹9.17 | ₹9.17 | ₹9.17 | ₹9.17 | 2,292 |
| 2026-05-12 | ₹8.62 | ₹8.74 | ₹8.62 | ₹8.74 | 4,256 |
| 2026-05-11 | ₹8.61 | ₹8.61 | ₹8.61 | ₹8.61 | 6,461 |
| 2026-05-08 | ₹8.20 | ₹8.20 | ₹8.20 | ₹8.20 | 1 |
| 2026-05-07 | ₹8.55 | ₹8.55 | ₹8.55 | ₹8.55 | 2 |
| 2026-05-06 | ₹8.99 | ₹8.99 | ₹8.99 | ₹8.99 | 1 |
| 2026-05-04 | ₹8.99 | ₹8.99 | ₹8.99 | ₹8.99 | 7,750 |
| 2026-04-29 | ₹8.57 | ₹8.57 | ₹8.57 | ₹8.57 | 4,000 |
| 2026-04-28 | ₹9.01 | ₹9.02 | ₹9.01 | ₹9.02 | 170 |
| 2026-04-27 | ₹9.52 | ₹9.52 | ₹9.05 | ₹9.05 | 521 |
| 2026-04-24 | ₹9.52 | ₹9.52 | ₹9.52 | ₹9.52 | 1 |
| 2026-04-23 | ₹10.00 | ₹10.00 | ₹10.00 | ₹10.00 | 7 |
| 2026-04-22 | ₹10.39 | ₹10.39 | ₹10.39 | ₹10.39 | 1,280 |
| 2026-04-21 | ₹12.06 | ₹12.06 | ₹10.93 | ₹10.93 | 255 |
| 2026-04-20 | ₹11.50 | ₹11.50 | ₹11.50 | ₹11.50 | 2 |
| 2026-04-17 | ₹11.40 | ₹11.95 | ₹11.40 | ₹11.95 | 197 |
| 2026-04-16 | ₹11.97 | ₹11.97 | ₹11.40 | ₹11.40 | 1,024 |
| 2026-04-15 | ₹12.47 | ₹12.47 | ₹11.40 | ₹11.40 | 10,929 |
| 2026-04-13 | ₹12.03 | ₹12.03 | ₹12.00 | ₹12.00 | 45 |
| 2026-04-10 | ₹11.57 | ₹11.58 | ₹11.47 | ₹11.47 | 12,269 |
| 2026-04-09 | ₹10.87 | ₹11.03 | ₹10.87 | ₹11.03 | 3,944 |
| 2026-04-08 | ₹10.51 | ₹10.51 | ₹10.51 | ₹10.51 | 1,779 |
| 2026-04-07 | ₹10.01 | ₹10.01 | ₹10.01 | ₹10.01 | 8,707 |
| 2026-04-06 | ₹10.40 | ₹10.40 | ₹9.54 | ₹9.54 | 74,509 |
| 2026-04-02 | ₹10.11 | ₹10.11 | ₹10.04 | ₹10.04 | 801 |
| 2026-04-01 | ₹10.88 | ₹10.88 | ₹10.56 | ₹10.56 | 5 |
| 2026-03-30 | ₹9.44 | ₹10.42 | ₹9.44 | ₹10.41 | 539 |
| 2026-03-27 | ₹10.01 | ₹10.01 | ₹9.93 | ₹9.93 | 1,042 |
| 2026-03-25 | ₹10.45 | ₹10.98 | ₹10.45 | ₹10.45 | 3,311 |
| 2026-03-24 | ₹10.71 | ₹11.00 | ₹10.71 | ₹11.00 | 301 |
| 2026-03-20 | ₹10.51 | ₹11.20 | ₹10.51 | ₹11.20 | 301 |
| 2026-03-19 | ₹11.15 | ₹11.15 | ₹10.13 | ₹10.99 | 1,973 |
| 2026-03-18 | ₹9.81 | ₹10.69 | ₹9.80 | ₹10.62 | 1,165 |
| 2026-03-17 | ₹10.31 | ₹10.31 | ₹10.31 | ₹10.31 | 7 |
| 2026-03-16 | ₹11.07 | ₹11.07 | ₹10.85 | ₹10.85 | 7 |
| 2026-03-13 | ₹12.23 | ₹12.23 | ₹11.07 | ₹11.07 | 1,242 |
| 2026-03-12 | ₹11.90 | ₹11.90 | ₹11.65 | ₹11.65 | 4 |
| 2026-03-11 | ₹12.14 | ₹12.14 | ₹12.14 | ₹12.14 | 210 |
| 2026-03-10 | ₹12.77 | ₹12.77 | ₹12.77 | ₹12.77 | 201 |
| 2026-03-09 | ₹14.11 | ₹14.11 | ₹13.44 | ₹13.44 | 45 |
| 2026-03-06 | ₹13.48 | ₹13.48 | ₹13.44 | ₹13.44 | 38 |
| 2026-03-05 | ₹12.90 | ₹12.90 | ₹12.84 | ₹12.84 | 409 |
| 2026-03-04 | ₹11.18 | ₹12.30 | ₹11.18 | ₹12.29 | 149 |
| 2026-03-02 | ₹11.76 | ₹11.76 | ₹11.76 | ₹11.76 | 1,355 |
| 2026-02-27 | ₹11.43 | ₹11.43 | ₹11.20 | ₹11.20 | 181 |
| 2026-02-26 | ₹11.21 | ₹11.21 | ₹11.21 | ₹11.21 | 52 |
| 2026-02-25 | ₹10.94 | ₹11.48 | ₹10.40 | ₹11.44 | 2,369 |
| 2026-02-24 | ₹10.42 | ₹10.94 | ₹10.42 | ₹10.94 | 1,802 |
| 2026-02-23 | ₹11.50 | ₹11.50 | ₹10.42 | ₹10.42 | 3,552 |
| 2026-02-20 | ₹10.96 | ₹10.96 | ₹10.96 | ₹10.96 | 561 |
| 2026-02-19 | ₹9.95 | ₹10.44 | ₹9.46 | ₹10.44 | 2,711 |
| 2026-02-17 | ₹9.91 | ₹10.95 | ₹9.91 | ₹9.95 | 9,293 |
| 2026-02-16 | ₹10.97 | ₹10.97 | ₹10.43 | ₹10.43 | 988 |
| 2026-02-13 | ₹9.93 | ₹10.97 | ₹9.93 | ₹10.97 | 10,050 |
| 2026-02-12 | ₹10.45 | ₹11.55 | ₹10.45 | ₹10.45 | 2,676 |
| 2026-02-11 | ₹12.03 | ₹12.03 | ₹11.00 | ₹11.00 | 1,338 |
| 2026-02-10 | ₹11.46 | ₹11.46 | ₹10.38 | ₹11.46 | 18,472 |
| 2026-02-09 | ₹10.40 | ₹10.92 | ₹10.40 | ₹10.92 | 1,042 |
| 2026-02-06 | ₹10.40 | ₹10.40 | ₹10.40 | ₹10.40 | 1,445 |
| 2026-02-05 | ₹9.98 | ₹10.40 | ₹9.98 | ₹10.40 | 1,851 |
| 2026-02-04 | ₹9.98 | ₹9.98 | ₹9.98 | ₹9.98 | 21 |
| 2026-02-03 | ₹9.98 | ₹9.98 | ₹9.98 | ₹9.98 | 65 |
| 2026-02-01 | ₹10.18 | ₹10.18 | ₹10.18 | ₹10.18 | 66 |
| 2026-01-29 | ₹10.71 | ₹10.71 | ₹10.71 | ₹10.71 | 5 |
| 2026-01-27 | ₹11.49 | ₹11.49 | ₹10.93 | ₹10.93 | 1,016 |
| 2026-01-23 | ₹12.33 | ₹12.33 | ₹11.49 | ₹11.49 | 1,020 |
| 2026-01-22 | ₹12.09 | ₹12.09 | ₹12.09 | ₹12.09 | 1,002 |
| 2026-01-21 | ₹12.10 | ₹12.10 | ₹12.10 | ₹12.10 | 302 |
| 2026-01-20 | ₹12.10 | ₹12.10 | ₹12.10 | ₹12.10 | 50 |
| 2026-01-19 | ₹12.10 | ₹12.10 | ₹12.10 | ₹12.10 | 500 |
| 2026-01-16 | ₹12.46 | ₹12.46 | ₹12.10 | ₹12.10 | 847 |
| 2026-01-14 | ₹12.71 | ₹12.71 | ₹12.71 | ₹12.71 | 304 |
| 2026-01-13 | ₹12.26 | ₹13.54 | ₹12.26 | ₹12.71 | 1,315 |
| 2026-01-12 | ₹12.90 | ₹12.90 | ₹12.90 | ₹12.90 | 126 |
| 2026-01-09 | ₹12.90 | ₹12.90 | ₹12.90 | ₹12.90 | 1,013 |
| 2026-01-08 | ₹12.90 | ₹12.90 | ₹12.90 | ₹12.90 | 16 |
| 2026-01-07 | ₹12.91 | ₹12.91 | ₹12.91 | ₹12.91 | 50 |
| 2026-01-06 | ₹12.91 | ₹12.91 | ₹12.91 | ₹12.91 | 400 |
| 2026-01-05 | ₹12.25 | ₹12.30 | ₹11.18 | ₹12.30 | 1,319 |
| 2026-01-02 | ₹11.78 | ₹11.78 | ₹11.20 | ₹11.75 | 1,057 |
| 2026-01-01 | ₹11.78 | ₹11.78 | ₹11.78 | ₹11.78 | 250 |
Kanungo Financiers Share Price Performance Analysis (May 2017 - May 2026)
KANUNGO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-22.07%
₹11.78 → ₹9.18
Year to Date
Price Volatility
11.75%
Low Volatility
Year to Date
Average Daily Volume
2,703
Year to Date Average
BSE Exchange
Kanungo Financiers Share Price History – Frequently Asked Questions
Common questions about KANUNGO historical data and records. Compare with KANUNGO DCF valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Kanungo Financiers (KANUNGO)?
The all-time high share price of Kanungo Financiers was ₹17.7 recorded on January 07, 2022 on the BSE exchange.
What is the all-time low share price of Kanungo Financiers (KANUNGO)?
The all-time low share price of Kanungo Financiers was ₹3.49 recorded on July 13, 2023 on the BSE exchange.
How can I download KANUNGO historical share price data?
You can download Kanungo Financiers 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 KANUNGO shares?
The highest trading volume day for Kanungo Financiers was 269,290 shares traded on August 22, 2025 on the BSE exchange, with share price at ₹9.53.