Price Data Selection & Download
Konndor Industries Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
2771 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse KONNDOR cash flow statement for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹26.50
May 16, 2008
BSE Exchange
Share Price All Time Low
₹0.95
December 17, 2019
BSE Exchange
Highest Volume Trading Day
934,246
August 27, 2010 • ₹12.36
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
KONNDOR daily open, high, low, close and volume (OHLCV) on BSE — 127 records.
Total Records
127
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹17.06 | ₹17.06 | ₹17.06 | ₹17.06 | 101 |
| 2026-07-23 | ₹14.76 | ₹16.25 | ₹14.76 | ₹16.25 | 104 |
| 2026-07-22 | ₹16.27 | ₹16.27 | ₹15.50 | ₹15.50 | 5,563 |
| 2026-07-21 | ₹16.16 | ₹17.80 | ₹16.16 | ₹16.26 | 300 |
| 2026-07-20 | ₹17.64 | ₹17.64 | ₹16.00 | ₹16.98 | 91 |
| 2026-07-17 | ₹16.80 | ₹16.80 | ₹16.80 | ₹16.80 | 285 |
| 2026-07-16 | ₹16.02 | ₹16.02 | ₹16.02 | ₹16.02 | 200 |
| 2026-07-15 | ₹15.21 | ₹15.92 | ₹15.21 | ₹15.26 | 2,405 |
| 2026-07-14 | ₹15.80 | ₹16.58 | ₹15.01 | ₹15.17 | 8,367 |
| 2026-07-13 | ₹16.30 | ₹17.39 | ₹15.80 | ₹15.80 | 17,479 |
| 2026-07-10 | ₹17.74 | ₹17.74 | ₹16.63 | ₹16.63 | 7,671 |
| 2026-07-09 | ₹18.78 | ₹19.00 | ₹17.49 | ₹17.50 | 100,483 |
| 2026-07-08 | ₹18.41 | ₹18.41 | ₹18.41 | ₹18.41 | 303 |
| 2026-07-07 | ₹19.37 | ₹19.37 | ₹19.37 | ₹19.37 | 202 |
| 2026-07-06 | ₹20.38 | ₹20.38 | ₹20.38 | ₹20.38 | 6,625 |
| 2026-07-03 | ₹21.45 | ₹21.45 | ₹21.45 | ₹21.45 | 85,600 |
| 2026-07-02 | ₹22.57 | ₹23.00 | ₹22.57 | ₹22.57 | 599 |
| 2026-07-01 | ₹21.57 | ₹23.75 | ₹21.57 | ₹23.75 | 70,193 |
| 2026-06-30 | ₹23.24 | ₹23.50 | ₹22.70 | ₹22.70 | 83,348 |
| 2026-06-29 | ₹22.46 | ₹23.60 | ₹22.46 | ₹23.60 | 235 |
| 2026-06-25 | ₹22.45 | ₹23.62 | ₹22.02 | ₹23.62 | 7,284 |
| 2026-06-24 | ₹21.85 | ₹22.50 | ₹21.85 | ₹22.50 | 21,994 |
| 2026-06-23 | ₹21.95 | ₹23.00 | ₹21.95 | ₹23.00 | 51,648 |
| 2026-06-22 | ₹25.00 | ₹25.00 | ₹23.10 | ₹23.10 | 2,030 |
| 2026-06-19 | ₹24.30 | ₹24.30 | ₹24.30 | ₹24.30 | 38,905 |
| 2026-06-18 | ₹23.15 | ₹23.15 | ₹23.15 | ₹23.15 | 1,328 |
| 2026-06-17 | ₹22.05 | ₹22.05 | ₹22.04 | ₹22.05 | 612 |
| 2026-06-16 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 202,290 |
| 2026-06-15 | ₹19.99 | ₹20.00 | ₹19.99 | ₹20.00 | 8,657 |
| 2026-06-12 | ₹20.16 | ₹20.16 | ₹18.75 | ₹19.05 | 184,909 |
| 2026-06-11 | ₹19.20 | ₹19.20 | ₹19.20 | ₹19.20 | 500 |
| 2026-06-10 | ₹18.89 | ₹18.91 | ₹18.89 | ₹18.91 | 4,500 |
| 2026-06-09 | ₹16.36 | ₹18.02 | ₹16.36 | ₹18.02 | 9,711 |
| 2026-06-08 | ₹16.40 | ₹17.25 | ₹16.40 | ₹17.17 | 2,090 |
| 2026-06-05 | ₹15.18 | ₹16.45 | ₹15.18 | ₹16.45 | 400 |
| 2026-06-04 | ₹15.97 | ₹15.97 | ₹14.51 | ₹15.95 | 2,400 |
| 2026-06-03 | ₹16.78 | ₹16.78 | ₹15.22 | ₹15.22 | 5,381 |
| 2026-06-02 | ₹16.78 | ₹16.78 | ₹15.99 | ₹15.99 | 2,500 |
| 2026-06-01 | ₹15.24 | ₹15.99 | ₹15.24 | ₹15.99 | 3,481 |
| 2026-05-29 | ₹15.24 | ₹15.24 | ₹15.24 | ₹15.24 | 1,679 |
| 2026-05-27 | ₹15.24 | ₹15.24 | ₹15.24 | ₹15.24 | 1,502 |
| 2026-05-26 | ₹14.52 | ₹14.52 | ₹14.52 | ₹14.52 | 5,164 |
| 2026-05-25 | ₹13.83 | ₹14.52 | ₹13.83 | ₹14.52 | 2,024 |
| 2026-05-22 | ₹12.53 | ₹13.83 | ₹12.53 | ₹13.83 | 1,870 |
| 2026-05-20 | ₹13.18 | ₹13.18 | ₹13.18 | ₹13.18 | 4,726 |
| 2026-05-19 | ₹13.86 | ₹13.86 | ₹13.86 | ₹13.86 | 41 |
| 2026-05-15 | ₹14.58 | ₹14.58 | ₹14.58 | ₹14.58 | 200 |
| 2026-05-13 | ₹14.50 | ₹14.58 | ₹14.50 | ₹14.58 | 552 |
| 2026-05-12 | ₹14.58 | ₹14.58 | ₹14.58 | ₹14.58 | 12 |
| 2026-05-11 | ₹14.65 | ₹14.65 | ₹14.65 | ₹14.65 | 2,896 |
| 2026-05-08 | ₹13.96 | ₹13.96 | ₹13.96 | ₹13.96 | 10,312 |
| 2026-05-07 | ₹13.30 | ₹13.30 | ₹13.30 | ₹13.30 | 1 |
| 2026-05-06 | ₹12.67 | ₹12.67 | ₹12.67 | ₹12.67 | 266 |
| 2026-05-05 | ₹12.07 | ₹12.07 | ₹12.07 | ₹12.07 | 64 |
| 2026-05-04 | ₹12.64 | ₹12.64 | ₹11.50 | ₹11.50 | 27 |
| 2026-04-30 | ₹12.63 | ₹12.63 | ₹12.04 | ₹12.04 | 2 |
| 2026-04-29 | ₹13.07 | ₹13.07 | ₹12.03 | ₹12.03 | 126 |
| 2026-04-28 | ₹12.45 | ₹12.45 | ₹12.45 | ₹12.45 | 1,501 |
| 2026-04-23 | ₹11.86 | ₹11.86 | ₹11.86 | ₹11.86 | 13 |
| 2026-04-22 | ₹12.39 | ₹12.39 | ₹11.30 | ₹11.30 | 835 |
| 2026-04-21 | ₹11.80 | ₹11.80 | ₹11.80 | ₹11.80 | 25 |
| 2026-04-20 | ₹11.80 | ₹11.80 | ₹11.80 | ₹11.80 | 15 |
| 2026-04-17 | ₹11.80 | ₹11.80 | ₹11.80 | ₹11.80 | 320 |
| 2026-04-16 | ₹12.39 | ₹12.39 | ₹12.39 | ₹12.39 | 140 |
| 2026-04-15 | ₹12.39 | ₹12.39 | ₹12.39 | ₹12.39 | 100 |
| 2026-04-13 | ₹11.80 | ₹11.80 | ₹11.80 | ₹11.80 | 9 |
| 2026-04-10 | ₹12.75 | ₹13.45 | ₹12.30 | ₹12.30 | 324 |
| 2026-04-09 | ₹12.81 | ₹12.81 | ₹12.81 | ₹12.81 | 530 |
| 2026-04-08 | ₹12.26 | ₹12.26 | ₹12.00 | ₹12.20 | 127 |
| 2026-04-06 | ₹12.12 | ₹12.12 | ₹12.12 | ₹12.12 | 101 |
| 2026-04-02 | ₹11.74 | ₹11.74 | ₹11.50 | ₹11.55 | 251 |
| 2026-04-01 | ₹12.40 | ₹12.40 | ₹11.74 | ₹11.74 | 423 |
| 2026-03-30 | ₹12.86 | ₹12.86 | ₹11.66 | ₹11.81 | 6,239 |
| 2026-03-27 | ₹12.99 | ₹13.10 | ₹12.12 | ₹12.25 | 518 |
| 2026-03-25 | ₹13.46 | ₹13.46 | ₹12.35 | ₹12.48 | 9,200 |
| 2026-03-24 | ₹12.22 | ₹12.82 | ₹12.22 | ₹12.82 | 505 |
| 2026-03-20 | ₹12.18 | ₹12.21 | ₹12.18 | ₹12.21 | 99 |
| 2026-03-18 | ₹12.77 | ₹12.77 | ₹11.61 | ₹12.17 | 5,511 |
| 2026-03-17 | ₹12.60 | ₹13.23 | ₹12.05 | ₹12.17 | 234 |
| 2026-03-16 | ₹12.60 | ₹12.60 | ₹12.60 | ₹12.60 | 2 |
| 2026-03-13 | ₹12.67 | ₹13.30 | ₹12.55 | ₹12.60 | 28 |
| 2026-03-12 | ₹12.67 | ₹12.67 | ₹12.67 | ₹12.67 | 25 |
| 2026-03-11 | ₹12.70 | ₹12.87 | ₹12.50 | ₹12.67 | 301 |
| 2026-03-10 | ₹13.65 | ₹13.65 | ₹12.58 | ₹12.70 | 303 |
| 2026-03-09 | ₹13.40 | ₹13.99 | ₹12.82 | ₹13.00 | 176 |
| 2026-03-06 | ₹14.13 | ₹14.13 | ₹12.80 | ₹13.40 | 194 |
| 2026-03-05 | ₹14.15 | ₹14.85 | ₹13.45 | ₹13.46 | 986 |
| 2026-03-04 | ₹14.88 | ₹15.62 | ₹14.14 | ₹14.15 | 553 |
| 2026-03-02 | ₹15.66 | ₹15.66 | ₹14.88 | ₹14.88 | 227 |
| 2026-02-27 | ₹17.17 | ₹17.17 | ₹15.56 | ₹15.66 | 302 |
| 2026-02-26 | ₹17.22 | ₹17.22 | ₹16.36 | ₹16.36 | 248 |
| 2026-02-25 | ₹17.22 | ₹17.22 | ₹17.22 | ₹17.22 | 25 |
| 2026-02-24 | ₹18.10 | ₹18.10 | ₹18.10 | ₹18.10 | 25 |
| 2026-02-23 | ₹19.00 | ₹19.00 | ₹18.10 | ₹18.10 | 115 |
| 2026-02-20 | ₹19.06 | ₹19.06 | ₹19.00 | ₹19.00 | 200 |
| 2026-02-19 | ₹19.37 | ₹19.45 | ₹19.37 | ₹19.45 | 285 |
| 2026-02-18 | ₹18.90 | ₹19.47 | ₹18.90 | ₹19.45 | 7,001 |
| 2026-02-16 | ₹15.28 | ₹18.55 | ₹15.28 | ₹18.55 | 126 |
| 2026-02-13 | ₹16.98 | ₹16.98 | ₹16.90 | ₹16.90 | 7 |
| 2026-02-12 | ₹16.90 | ₹16.90 | ₹16.90 | ₹16.90 | 2,000 |
| 2026-02-11 | ₹15.66 | ₹17.20 | ₹14.44 | ₹15.84 | 2,236 |
| 2026-02-10 | ₹14.22 | ₹15.64 | ₹14.22 | ₹15.64 | 1,044 |
| 2026-02-09 | ₹14.22 | ₹14.22 | ₹14.22 | ₹14.22 | 1 |
| 2026-02-06 | ₹12.92 | ₹15.20 | ₹12.92 | ₹14.22 | 295 |
| 2026-02-05 | ₹14.84 | ₹16.00 | ₹13.44 | ₹14.00 | 223 |
| 2026-02-04 | ₹14.90 | ₹14.91 | ₹14.90 | ₹14.91 | 35 |
| 2026-02-03 | ₹15.67 | ₹16.45 | ₹14.90 | ₹14.90 | 170 |
| 2026-02-02 | ₹17.28 | ₹17.28 | ₹15.67 | ₹15.67 | 98 |
| 2026-02-01 | ₹18.10 | ₹18.10 | ₹16.38 | ₹16.46 | 1,232 |
| 2026-01-29 | ₹15.80 | ₹17.45 | ₹15.80 | ₹17.24 | 3,120 |
| 2026-01-28 | ₹15.76 | ₹16.62 | ₹15.76 | ₹16.62 | 1,016 |
| 2026-01-27 | ₹15.96 | ₹15.96 | ₹14.53 | ₹15.83 | 225 |
| 2026-01-23 | ₹14.49 | ₹15.21 | ₹14.04 | ₹15.20 | 3,644 |
| 2026-01-22 | ₹15.18 | ₹15.18 | ₹14.45 | ₹14.49 | 956 |
| 2026-01-21 | ₹16.71 | ₹16.71 | ₹15.18 | ₹15.18 | 1,673 |
| 2026-01-20 | ₹15.27 | ₹16.01 | ₹14.58 | ₹15.97 | 4,190 |
| 2026-01-19 | ₹15.29 | ₹15.29 | ₹15.02 | ₹15.27 | 1,028 |
| 2026-01-16 | ₹15.95 | ₹15.95 | ₹15.29 | ₹15.29 | 1,001 |
| 2026-01-14 | ₹15.98 | ₹15.99 | ₹15.95 | ₹15.95 | 225 |
| 2026-01-13 | ₹15.98 | ₹16.76 | ₹15.28 | ₹16.76 | 472 |
| 2026-01-12 | ₹16.00 | ₹16.03 | ₹15.11 | ₹15.98 | 11,210 |
| 2026-01-09 | ₹16.63 | ₹16.64 | ₹15.27 | ₹15.27 | 2,735 |
| 2026-01-08 | ₹15.50 | ₹15.85 | ₹15.00 | ₹15.85 | 10,209 |
| 2026-01-07 | ₹15.27 | ₹16.03 | ₹14.66 | ₹15.10 | 1,746 |
| 2026-01-05 | ₹15.65 | ₹16.75 | ₹15.20 | ₹15.27 | 1,271 |
| 2026-01-02 | ₹15.22 | ₹15.98 | ₹15.22 | ₹15.97 | 2,070 |
| 2026-01-01 | ₹15.11 | ₹16.20 | ₹15.11 | ₹15.22 | 1,411 |
Konndor Industries Share Price Performance Analysis (Jan 2008 - Jul 2026)
KONNDOR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+12.09%
₹15.22 → ₹17.06
Year to Date
Price Volatility
20.45%
Medium Volatility
Year to Date
Average Daily Volume
8,393
Year to Date Average
BSE Exchange
Konndor Industries Share Price History – Frequently Asked Questions
Common questions about KONNDOR historical data and records. For live price, key ratios and fundamentals, see KONNDOR screener.
What is the all-time high share price of Konndor Industries (KONNDOR)?
The all-time high share price of Konndor Industries was ₹26.5 recorded on May 16, 2008 on the BSE exchange.
What is the all-time low share price of Konndor Industries (KONNDOR)?
The all-time low share price of Konndor Industries was ₹0.95 recorded on December 17, 2019 on the BSE exchange.
How can I download KONNDOR historical share price data?
You can download Konndor 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 KONNDOR shares?
The highest trading volume day for Konndor Industries was 934,246 shares traded on August 27, 2010 on the BSE exchange, with share price at ₹12.36.