BSE · KNRCON · stock
KNR Constructions Limited (KNRCON) stock price history
Every BSE trading session of KNR Constructions Limited from Feb 18, 2008 to Sep 28, 2026: 4,586 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
KNRCON adjusted close, 2008 to 2026
- ₹408.98
- All time high, 2024
- ₹204.80
- 52 week high, ₹108.55 low
- 4,586
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
KNRCON key facts
- KNR Constructions Limited (KNRCON) closed at ₹117.50 on Sep 28, 2026 on BSE.
- KNRCON's all time high close is ₹408.98, set on Jul 30, 2024; its all time low close is ₹1.95 on Nov 28, 2008.
- KNRCON's 52 week range is ₹108.55 to ₹204.80.
- KNRCON returned -40.7% over the year to Sep 28, 2026 and -59.0% over five years.
- Over ten years KNRCON returned +55%, +4.5% a year compounded.
- KNRCON's deepest drawdown was -86.0% from Feb 18, 2008 to Nov 28, 2008.
- DataCedar holds 4,586 daily sessions of KNRCON history from Feb 18, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KNRCON price chart, 2008 to 2026
KNRCON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | -12.4% |
| 6 months | +7.1% |
| Year to date | -29.0% |
| 1 year | -40.7% |
| 3 years | -58.7% |
| 5 years | -59.0% |
| 10 years | +55.3% |
| Since Feb 18, 2008 | +745.1% |
| Compound annual growth, 18.6 years | +12.2% |
KNRCON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹408.98 on Jul 30, 2024
- All time low close
- ₹1.95 on Nov 28, 2008
- 52 week high
- ₹204.80 on Sep 29, 2025
- 52 week low
- ₹108.55 on Mar 27, 2026
- Deepest drawdown
- -86.0% from Feb 18, 2008 to Nov 28, 2008, recovered Mar 15, 2010
- Best single session
- +20.0% on Jun 6, 2014
- Worst single session
- -20.0% on Sep 13, 2013
- Volatility, 1 year annualised
- 38.0%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2008
- 8.5×
- Best calendar year
- 2014, +312%
- Worst calendar year
- 2025, -53%
KNRCON 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. 2008 starts on Feb 18, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹162.75 | ₹164.90 | ₹108.55 | ₹117.50 | -27.8% | 28.3M | 184 |
| 2025 | ₹348.21 | ₹356.25 | ₹141.30 | ₹162.80 | -52.9% | 30.8M | 248 |
| 2024 | ₹259.38 | ₹414.17 | ₹236.63 | ₹345.36 | +35.0% | 30M | 245 |
| 2023 | ₹256.25 | ₹304.64 | ₹225.54 | ₹255.74 | +0.5% | 11.3M | 245 |
| 2022 | ₹300.81 | ₹328.50 | ₹202.26 | ₹254.46 | -14.7% | 7.5M | 248 |
| 2021 | ₹165.70 | ₹341.90 | ₹161.22 | ₹298.42 | +84.6% | 19.2M | 248 |
| 2020 | ₹123.90 | ₹173.02 | ₹85.41 | ₹161.67 | +30.5% | 7.7M | 251 |
| 2019 | ₹107.45 | ₹150.32 | ₹92.68 | ₹123.90 | +17.1% | 3.7M | 243 |
| 2018 | ₹160.75 | ₹168.17 | ₹80.93 | ₹105.81 | -34.0% | 12.9M | 246 |
| 2017 | ₹86.11 | ₹172.53 | ₹81.92 | ₹160.41 | +90.2% | 25.9M | 248 |
| 2016 | ₹56.07 | ₹92.67 | ₹42.06 | ₹84.33 | +50.5% | 17.4M | 246 |
| 2015 | ₹32.46 | ₹64.20 | ₹0.0010 | ₹56.02 | +75.0% | 27.5M | 246 |
| 2014 | ₹7.77 | ₹34.39 | ₹7.30 | ₹32.02 | +312.3% | 57.8M | 244 |
| 2013 | ₹10.39 | ₹12.28 | ₹4.55 | ₹7.77 | -26.7% | 4.5M | 248 |
| 2012 | ₹9.67 | ₹14.72 | ₹9.03 | ₹10.60 | +11.9% | 6.5M | 245 |
| 2011 | ₹16.35 | ₹16.79 | ₹7.85 | ₹9.47 | -41.2% | 14.4M | 246 |
| 2010 | ₹11.32 | ₹20.22 | ₹10.39 | ₹16.11 | +46.6% | 63.5M | 250 |
| 2009 | ₹4.02 | ₹12.89 | ₹2.66 | ₹10.99 | +198.8% | 45.2M | 243 |
| 2008 | ₹16.21 | ₹17.93 | ₹1.93 | ₹3.68 | n/a | 130M | 212 |
KNRCON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹117.50 | -3.1% |
| August 2026 | ₹121.20 | -0.3% |
| July 2026 | ₹121.60 | -8.3% |
| June 2026 | ₹132.65 | +5.0% |
| May 2026 | ₹126.35 | +0.6% |
| April 2026 | ₹125.65 | +10.9% |
| March 2026 | ₹113.30 | -14.7% |
| February 2026 | ₹132.75 | -10.4% |
| January 2026 | ₹148.10 | -9.0% |
| December 2025 | ₹162.80 | +1.7% |
| November 2025 | ₹160.15 | -11.6% |
| October 2025 | ₹181.25 | -8.6% |
About the KNRCON data
Daily bars. 4,586 sessions from Feb 18, 2008 to Sep 28, 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 17, 2026 forward, most recent session Sep 29, 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 Feb 18, 2008, 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/KNRCON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
KNRCON share price history
