BSE · KANUNGO · stock
Kanungo Financiers Limited (KANUNGO) stock price history
Every BSE trading session of Kanungo Financiers Limited from May 16, 2017 to Sep 25, 2026: 2,314 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KANUNGO adjusted close, 2017 to 2026
- ₹17.70
- All time high, 2022
- ₹17.49
- 52 week high, ₹6.99 low
- 2,314
- Daily sessions since 2017
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
KANUNGO key facts
- Kanungo Financiers Limited (KANUNGO) closed at ₹13.96 on Sep 25, 2026 on BSE.
- KANUNGO's all time high close is ₹17.70, set on Jan 7, 2022; its all time low close is ₹3.49 on Jul 13, 2023.
- KANUNGO's 52 week range is ₹6.99 to ₹17.49.
- KANUNGO returned +89.9% over the year to Sep 25, 2026 and -17.9% over five years.
- Since May 16, 2017 KANUNGO returned +12%, +1.2% a year compounded.
- KANUNGO's deepest drawdown was -80.3% from Feb 3, 2022 to Jul 13, 2023.
- DataCedar holds 2,314 daily sessions of KANUNGO history from May 16, 2017 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
KANUNGO price chart, 2017 to 2026
KANUNGO returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | +41.4% |
| 6 months | +33.6% |
| Year to date | +12.6% |
| 1 year | +89.9% |
| 3 years | +187.8% |
| 5 years | -17.9% |
| 10 years | n/a |
| Since May 16, 2017 | +11.7% |
| Compound annual growth, 9.4 years | +1.2% |
KANUNGO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹17.70 on Jan 7, 2022
- All time low close
- ₹3.49 on Jul 13, 2023
- 52 week high
- ₹17.49 on Aug 28, 2026
- 52 week low
- ₹6.99 on Nov 7, 2025
- Deepest drawdown
- -80.3% from Feb 3, 2022 to Jul 13, 2023, not yet recovered
- Best single session
- +14.2% on Dec 10, 2020
- Worst single session
- -14.1% on Mar 2, 2022
- Volatility, 1 year annualised
- 63.4%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +48%
- Worst calendar year
- 2022, -52%
KANUNGO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 16, 2017; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹11.78 | ₹17.49 | ₹7.82 | ₹13.96 | +18.5% | 1M | 184 |
| 2025 | ₹7.97 | ₹14.33 | ₹6.84 | ₹11.78 | +47.8% | 2.3M | 248 |
| 2024 | ₹7.07 | ₹10.94 | ₹4.24 | ₹7.97 | +8.4% | 2.4M | 245 |
| 2023 | ₹7.35 | ₹9.97 | ₹3.49 | ₹7.35 | -4.3% | 250.3K | 245 |
| 2022 | ₹16.15 | ₹17.70 | ₹5.69 | ₹7.68 | -52.4% | 434.2K | 248 |
| 2021 | ₹14.00 | ₹17.00 | ₹13.95 | ₹16.15 | +15.4% | 296.9K | 248 |
| 2020 | ₹13.23 | ₹14.00 | ₹12.26 | ₹14.00 | +5.8% | 626.4K | 250 |
| 2019 | ₹11.85 | ₹13.23 | ₹11.85 | ₹13.23 | +11.6% | 816.2K | 242 |
| 2018 | ₹12.50 | ₹13.12 | ₹11.85 | ₹11.85 | -5.2% | 65 | 246 |
| 2017 | ₹12.50 | ₹12.50 | ₹12.50 | ₹12.50 | n/a | 0 | 158 |
KANUNGO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹13.96 | -7.4% |
| August 2026 | ₹15.07 | +25.8% |
| July 2026 | ₹11.98 | +31.6% |
| June 2026 | ₹9.10 | +1.0% |
| May 2026 | ₹9.01 | +5.1% |
| April 2026 | ₹8.57 | -17.7% |
| March 2026 | ₹10.41 | -7.1% |
| February 2026 | ₹11.20 | +4.6% |
| January 2026 | ₹10.71 | -9.1% |
| December 2025 | ₹11.78 | +10.0% |
| November 2025 | ₹10.71 | +26.0% |
| October 2025 | ₹8.50 | +1.8% |
About the KANUNGO data
Daily bars. 2,314 sessions from May 16, 2017 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 16, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KANUNGO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KANORICHEM Kanoria Chemicals & Industries Limited
- KANPRPLA Kanpur Plastipack Limited
- KANSAINER Kansai Nerolac Paints Limited
- KANSHST Kanishk Steel Industries Limited
- KAPILRAJ Kapil Raj Finance Limited
- KARANWO Manor Estates and Industries Limited
- KARBON Karbonsteel Engineering Limited
- KARMAENG Karma Energy Limited
Common questions
KANUNGO share price history
