Price Data Selection & Download
KNR Constructions Share Price All Time Records & Statistics (Feb 2008 - May 2026)
4497 daily OHLCV records on NSE from Feb. 2008 to May 2026. Explore KNR Constructions intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹415.40
July 31, 2024
NSE Exchange
Share Price All Time Low
₹2.00
November 28, 2008
NSE Exchange
Highest Volume Trading Day
122,305,524
March 30, 2026 • ₹113.04
NSE Exchange
Share Price History Data (Feb 2008 - May 2026)
KNRCON daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹133.66 | ₹133.89 | ₹131.00 | ₹131.69 | 769,811 |
| 2026-05-26 | ₹132.90 | ₹135.00 | ₹130.01 | ₹133.14 | 1,500,655 |
| 2026-05-25 | ₹134.00 | ₹135.30 | ₹132.36 | ₹133.35 | 1,169,893 |
| 2026-05-22 | ₹134.00 | ₹134.39 | ₹130.52 | ₹132.12 | 1,203,286 |
| 2026-05-21 | ₹128.24 | ₹136.50 | ₹128.24 | ₹132.72 | 6,496,064 |
| 2026-05-20 | ₹125.70 | ₹129.34 | ₹125.32 | ₹128.17 | 946,155 |
| 2026-05-19 | ₹125.25 | ₹128.46 | ₹124.81 | ₹126.76 | 776,978 |
| 2026-05-18 | ₹127.22 | ₹127.84 | ₹123.13 | ₹124.96 | 1,462,879 |
| 2026-05-15 | ₹130.03 | ₹132.00 | ₹128.60 | ₹129.56 | 986,335 |
| 2026-05-14 | ₹132.70 | ₹133.74 | ₹128.64 | ₹130.03 | 1,134,543 |
| 2026-05-13 | ₹130.49 | ₹133.00 | ₹128.97 | ₹132.03 | 1,353,682 |
| 2026-05-12 | ₹130.00 | ₹133.95 | ₹127.52 | ₹130.54 | 3,574,385 |
| 2026-05-11 | ₹130.60 | ₹131.80 | ₹127.82 | ₹130.61 | 1,491,177 |
| 2026-05-08 | ₹134.80 | ₹135.18 | ₹131.50 | ₹131.94 | 1,175,082 |
| 2026-05-07 | ₹133.22 | ₹136.50 | ₹131.69 | ₹134.95 | 3,843,011 |
| 2026-05-06 | ₹126.45 | ₹132.90 | ₹125.27 | ₹132.37 | 4,241,060 |
| 2026-05-05 | ₹125.51 | ₹125.82 | ₹122.15 | ₹125.35 | 2,556,173 |
| 2026-05-04 | ₹126.43 | ₹128.49 | ₹124.28 | ₹125.51 | 1,631,056 |
| 2026-04-30 | ₹128.95 | ₹128.95 | ₹123.27 | ₹125.13 | 4,294,633 |
| 2026-04-29 | ₹131.05 | ₹133.00 | ₹128.00 | ₹130.08 | 3,046,930 |
| 2026-04-28 | ₹122.50 | ₹131.79 | ₹121.49 | ₹130.62 | 6,953,963 |
| 2026-04-27 | ₹119.25 | ₹123.33 | ₹116.51 | ₹122.29 | 4,751,922 |
| 2026-04-24 | ₹122.85 | ₹123.13 | ₹116.61 | ₹117.93 | 2,976,690 |
| 2026-04-23 | ₹123.80 | ₹123.87 | ₹121.31 | ₹122.26 | 2,295,832 |
| 2026-04-22 | ₹122.50 | ₹124.23 | ₹121.51 | ₹123.59 | 3,359,834 |
| 2026-04-21 | ₹121.19 | ₹122.98 | ₹120.53 | ₹120.91 | 1,689,358 |
| 2026-04-20 | ₹124.50 | ₹124.50 | ₹120.13 | ₹120.96 | 2,041,881 |
| 2026-04-17 | ₹124.75 | ₹126.32 | ₹123.00 | ₹123.92 | 2,698,948 |
| 2026-04-16 | ₹126.01 | ₹126.40 | ₹121.70 | ₹124.06 | 2,805,683 |
| 2026-04-15 | ₹120.70 | ₹127.30 | ₹118.95 | ₹124.51 | 5,535,512 |
| 2026-04-13 | ₹116.02 | ₹118.89 | ₹114.70 | ₹118.30 | 2,346,336 |
| 2026-04-10 | ₹119.39 | ₹120.50 | ₹118.10 | ₹118.66 | 2,505,781 |
| 2026-04-09 | ₹118.54 | ₹119.97 | ₹116.20 | ₹117.80 | 2,449,677 |
| 2026-04-08 | ₹119.00 | ₹119.70 | ₹116.51 | ₹118.54 | 3,647,066 |
| 2026-04-07 | ₹114.60 | ₹115.59 | ₹111.80 | ₹114.15 | 2,548,631 |
| 2026-04-06 | ₹120.40 | ₹121.08 | ₹114.10 | ₹114.82 | 5,664,949 |
| 2026-04-02 | ₹119.78 | ₹122.95 | ₹116.70 | ₹121.08 | 5,971,430 |
| 2026-04-01 | ₹117.99 | ₹126.41 | ₹116.43 | ₹123.81 | 25,011,715 |
| 2026-03-30 | ₹112.77 | ₹123.50 | ₹110.53 | ₹113.04 | 122,305,524 |
| 2026-03-27 | ₹116.22 | ₹116.71 | ₹108.65 | ₹109.62 | 1,924,729 |
| 2026-03-25 | ₹114.00 | ₹117.24 | ₹114.00 | ₹115.82 | 1,443,921 |
| 2026-03-24 | ₹115.66 | ₹116.95 | ₹110.06 | ₹112.72 | 2,303,589 |
| 2026-03-23 | ₹117.50 | ₹117.50 | ₹111.00 | ₹114.06 | 1,512,358 |
| 2026-03-20 | ₹120.28 | ₹120.67 | ₹116.42 | ₹118.01 | 1,458,778 |
| 2026-03-19 | ₹120.58 | ₹121.94 | ₹118.00 | ₹118.50 | 734,619 |
| 2026-03-18 | ₹120.00 | ₹125.00 | ₹119.23 | ₹123.12 | 1,029,408 |
| 2026-03-17 | ₹120.49 | ₹121.41 | ₹118.00 | ₹118.82 | 1,020,741 |
| 2026-03-16 | ₹122.72 | ₹124.20 | ₹119.10 | ₹120.77 | 1,286,393 |
| 2026-03-13 | ₹126.31 | ₹126.31 | ₹120.66 | ₹122.72 | 1,003,543 |
| 2026-03-12 | ₹125.70 | ₹128.75 | ₹121.65 | ₹126.65 | 1,533,007 |
| 2026-03-11 | ₹124.00 | ₹129.99 | ₹124.00 | ₹125.70 | 1,819,319 |
| 2026-03-10 | ₹121.42 | ₹125.00 | ₹120.75 | ₹123.39 | 944,061 |
| 2026-03-09 | ₹120.00 | ₹122.00 | ₹116.91 | ₹120.52 | 1,369,171 |
| 2026-03-06 | ₹123.97 | ₹127.53 | ₹122.00 | ₹122.74 | 968,862 |
| 2026-03-05 | ₹126.68 | ₹127.02 | ₹121.91 | ₹123.97 | 1,146,354 |
| 2026-03-04 | ₹126.01 | ₹127.24 | ₹123.10 | ₹125.66 | 1,688,879 |
| 2026-03-02 | ₹126.00 | ₹129.98 | ₹126.00 | ₹128.31 | 1,255,790 |
| 2026-02-27 | ₹135.46 | ₹135.97 | ₹131.20 | ₹132.73 | 4,636,943 |
| 2026-02-26 | ₹134.70 | ₹136.63 | ₹132.72 | ₹134.47 | 954,739 |
| 2026-02-25 | ₹135.90 | ₹136.50 | ₹134.20 | ₹134.69 | 769,779 |
| 2026-02-24 | ₹137.60 | ₹137.60 | ₹133.85 | ₹135.32 | 1,114,637 |
| 2026-02-23 | ₹142.00 | ₹142.00 | ₹137.12 | ₹138.24 | 751,526 |
| 2026-02-20 | ₹142.00 | ₹142.00 | ₹138.30 | ₹139.89 | 1,059,729 |
| 2026-02-19 | ₹144.11 | ₹146.75 | ₹142.00 | ₹142.77 | 769,495 |
| 2026-02-18 | ₹146.00 | ₹147.48 | ₹142.83 | ₹143.55 | 1,136,234 |
| 2026-02-17 | ₹137.67 | ₹148.00 | ₹136.63 | ₹145.47 | 4,473,002 |
| 2026-02-16 | ₹141.49 | ₹142.01 | ₹136.75 | ₹137.30 | 1,091,763 |
| 2026-02-13 | ₹145.70 | ₹145.70 | ₹140.54 | ₹141.38 | 888,148 |
| 2026-02-12 | ₹146.20 | ₹146.88 | ₹145.20 | ₹146.48 | 539,890 |
| 2026-02-11 | ₹147.75 | ₹147.93 | ₹144.81 | ₹146.20 | 803,064 |
| 2026-02-10 | ₹147.97 | ₹148.80 | ₹146.00 | ₹147.75 | 916,580 |
| 2026-02-09 | ₹148.00 | ₹151.09 | ₹145.90 | ₹146.76 | 2,071,928 |
| 2026-02-06 | ₹145.50 | ₹156.31 | ₹143.31 | ₹152.14 | 2,679,373 |
| 2026-02-05 | ₹155.21 | ₹155.50 | ₹148.28 | ₹148.79 | 788,248 |
| 2026-02-04 | ₹156.01 | ₹156.06 | ₹151.80 | ₹154.44 | 1,061,667 |
| 2026-02-03 | ₹155.56 | ₹161.00 | ₹152.83 | ₹156.92 | 1,930,763 |
| 2026-02-02 | ₹144.66 | ₹153.00 | ₹143.00 | ₹151.13 | 5,739,389 |
| 2026-02-01 | ₹149.00 | ₹151.00 | ₹140.50 | ₹141.52 | 983,985 |
| 2026-01-30 | ₹142.15 | ₹149.50 | ₹139.51 | ₹148.13 | 1,447,705 |
| 2026-01-29 | ₹145.05 | ₹146.31 | ₹140.71 | ₹143.45 | 1,093,377 |
| 2026-01-28 | ₹134.46 | ₹146.00 | ₹134.23 | ₹145.05 | 1,484,366 |
| 2026-01-27 | ₹135.68 | ₹136.10 | ₹130.28 | ₹134.49 | 1,014,731 |
| 2026-01-23 | ₹142.01 | ₹142.07 | ₹133.50 | ₹134.36 | 892,526 |
| 2026-01-22 | ₹137.69 | ₹142.65 | ₹137.09 | ₹141.73 | 1,151,380 |
| 2026-01-21 | ₹137.23 | ₹137.95 | ₹133.51 | ₹136.63 | 1,321,703 |
| 2026-01-20 | ₹140.77 | ₹141.29 | ₹136.33 | ₹137.26 | 1,453,280 |
| 2026-01-19 | ₹143.00 | ₹143.02 | ₹140.26 | ₹140.83 | 654,525 |
| 2026-01-16 | ₹141.83 | ₹145.77 | ₹141.36 | ₹143.52 | 1,049,287 |
| 2026-01-14 | ₹141.70 | ₹143.29 | ₹141.33 | ₹141.84 | 505,517 |
| 2026-01-13 | ₹143.18 | ₹148.99 | ₹141.50 | ₹141.90 | 864,558 |
| 2026-01-12 | ₹145.31 | ₹145.31 | ₹139.76 | ₹143.18 | 1,676,953 |
| 2026-01-09 | ₹148.94 | ₹149.18 | ₹145.00 | ₹145.31 | 1,077,355 |
| 2026-01-08 | ₹153.11 | ₹153.11 | ₹148.00 | ₹148.94 | 958,972 |
| 2026-01-07 | ₹152.60 | ₹155.70 | ₹150.50 | ₹153.11 | 1,245,865 |
| 2026-01-06 | ₹157.10 | ₹158.41 | ₹151.51 | ₹152.60 | 1,017,151 |
| 2026-01-05 | ₹161.03 | ₹164.16 | ₹156.70 | ₹157.24 | 770,653 |
| 2026-01-02 | ₹162.58 | ₹162.99 | ₹159.85 | ₹161.03 | 680,467 |
| 2026-01-01 | ₹162.25 | ₹165.00 | ₹161.00 | ₹161.54 | 560,230 |
KNR Constructions Share Price Performance Analysis (Feb 2008 - May 2026)
KNRCON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.48%
₹161.54 → ₹131.69
Year to Date
Price Volatility
9.19%
Low Volatility
Year to Date
Average Daily Volume
3,385,097
Year to Date Average
NSE Exchange
KNR Constructions Share Price History – Frequently Asked Questions
Common questions about KNRCON historical data and records. Examine KNRCON earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of KNR Constructions (KNRCON)?
The all-time high share price of KNR Constructions was ₹415.4 recorded on July 31, 2024 on the NSE exchange.
What is the all-time low share price of KNR Constructions (KNRCON)?
The all-time low share price of KNR Constructions was ₹2.0 recorded on November 28, 2008 on the NSE exchange.
How can I download KNRCON historical share price data?
You can download KNR Constructions 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 KNRCON shares?
The highest trading volume day for KNR Constructions was 122,305,524 shares traded on March 30, 2026 on the NSE exchange, with share price at ₹113.04.