Price Data Selection & Download
Knowledge Realty Trust Share Price All Time Records & Statistics (Aug 2025 - Jul 2026)
204 daily OHLCV records on BSE from Aug. 2025 to July 2026. Examine KRT quarterly performance for recent quarterly revenue, profit and EPS trends.
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
2,591,331
August 18, 2025 • ₹106.18
BSE Exchange
Share Price History Data (Aug 2025 - Jul 2026)
KRT daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Jul 2026)
KRT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.20%
₹123.89 → ₹114.97
Year to Date
Price Volatility
3.55%
Low Volatility
Year to Date
Average Daily Volume
47,743
Year to Date Average
BSE Exchange
Knowledge Realty Trust Share Price History – Frequently Asked Questions
Common questions about KRT historical data and records. For live price, key ratios and fundamentals, see Knowledge Realty Trust screener.
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 2,591,331 shares traded on August 18, 2025 on the BSE exchange, with share price at ₹106.18.