Stock listing
BSE:KONNDOR Konndor Industries Limited Share Price
Follow Konndor Industries Limited into a list and get an email when it puts out news.
Share price · BSE:KONNDOR
₹23.07 INR +1.05 (+4.8%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹20.92 – ₹23.12 INRNov 2, 2026
- Volume
- 26,874 sharesNov 2, 2026
- 52-week range
- ₹11.30 – ₹25.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹54,133 INRMedian day 274 shares · 5 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:KONNDOR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹23.07 | +1.05 | +4.8% | ₹23.10 | ₹23.12 | ₹20.92 | 26,874 | |
| ₹22.02 | +1.04 | +5.0% | ₹22.02 | ₹22.02 | ₹22.02 | 20,425 | |
| ₹20.98 | +0.99 | +5.0% | ₹20.98 | ₹20.98 | ₹20.98 | 16,857 | |
| ₹19.99 | +0.95 | +5.0% | ₹19.99 | ₹19.99 | ₹19.99 | 10,116 | |
| ₹19.04 | +0.90 | +5.0% | ₹19.04 | ₹19.04 | ₹18.14 | 51,602 | |
| ₹18.14 | +0.86 | +5.0% | ₹18.14 | ₹18.14 | ₹18.14 | 590 | |
| ₹17.28 | +0.33 | +1.9% | ₹16.62 | ₹17.28 | ₹16.62 | 90 | |
| ₹16.95 | 0.00 | 0.0% | ₹16.95 | ₹16.95 | ₹16.95 | 0 | |
| ₹16.95 | -0.34 | -2.0% | ₹16.95 | ₹16.95 | ₹16.95 | 6 | |
| ₹17.29 | -0.34 | -1.9% | ₹17.29 | ₹17.29 | ₹17.29 | 7 | |
| ₹17.63 | +0.34 | +2.0% | ₹17.63 | ₹17.63 | ₹17.63 | 25 | |
| ₹17.29 | +0.33 | +1.9% | ₹17.29 | ₹17.29 | ₹17.29 | 616 | |
| ₹16.96 | 0.00 | 0.0% | ₹16.96 | ₹16.96 | ₹16.96 | 0 | |
| ₹16.96 | -0.34 | -2.0% | ₹16.96 | ₹16.96 | ₹16.96 | 70 | |
| ₹17.30 | -0.35 | -2.0% | ₹17.30 | ₹17.30 | ₹17.30 | 3 | |
| ₹17.65 | -0.35 | -1.9% | ₹17.65 | ₹17.65 | ₹17.65 | 100 | |
| ₹18.00 | +0.05 | +0.3% | ₹18.30 | ₹18.30 | ₹17.61 | 2,814 | |
| ₹17.95 | 0.00 | 0.0% | ₹17.60 | ₹17.95 | ₹17.60 | 501 | |
| ₹17.95 | -0.35 | -1.9% | ₹18.00 | ₹18.00 | ₹17.95 | 245 | |
| ₹18.30 | -0.05 | -0.3% | ₹18.30 | ₹18.30 | ₹18.30 | 3 | |
| ₹18.35 | 0.00 | 0.0% | ₹18.35 | ₹18.35 | ₹18.35 | 476 | |
| ₹18.35 | +0.35 | +1.9% | ₹17.64 | ₹18.36 | ₹17.64 | 770 | |
| ₹18.00 | +0.35 | +2.0% | ₹17.95 | ₹18.00 | ₹17.95 | 400 | |
| ₹17.65 | +0.33 | +1.9% | ₹17.32 | ₹17.65 | ₹17.32 | 679 | |
| ₹17.32 | -0.34 | -1.9% | ₹17.31 | ₹17.32 | ₹17.31 | 1,231 | |
| ₹17.66 | -0.36 | -2.0% | ₹17.66 | ₹17.66 | ₹17.66 | 50 | |
| ₹18.02 | -0.36 | -2.0% | ₹18.02 | ₹18.02 | ₹18.02 | 50 | |
| ₹18.38 | -0.10 | -0.5% | ₹18.38 | ₹18.38 | ₹18.38 | 25 | |
| ₹18.48 | -0.01 | -0.1% | ₹18.49 | ₹18.49 | ₹18.48 | 22 | |
| ₹18.49 | +0.35 | +1.9% | ₹17.78 | ₹18.49 | ₹17.78 | 601 | |
| ₹18.14 | +0.86 | +5.0% | ₹18.10 | ₹18.14 | ₹17.25 | 2,893 | |
| ₹17.28 | +0.82 | +5.0% | ₹17.25 | ₹17.28 | ₹17.25 | 6,945 | |
| ₹16.46 | +0.62 | +3.9% | ₹15.85 | ₹16.63 | ₹15.17 | 584 | |
| ₹15.84 | +0.75 | +5.0% | ₹14.51 | ₹15.84 | ₹14.51 | 1,223 | |
| ₹15.09 | -0.52 | -3.3% | ₹16.39 | ₹16.39 | ₹15.06 | 142 | |
| ₹15.61 | +0.74 | +5.0% | ₹15.61 | ₹15.61 | ₹15.61 | 456 | |
| ₹14.87 | 0.00 | 0.0% | ₹14.87 | ₹14.87 | ₹14.87 | 55 | |
| ₹14.87 | +0.37 | +2.6% | ₹14.87 | ₹14.87 | ₹14.87 | 1 | |
| ₹14.50 | +0.31 | +2.2% | ₹14.20 | ₹14.50 | ₹14.20 | 201 | |
| ₹14.19 | +0.05 | +0.4% | ₹14.15 | ₹14.20 | ₹14.14 | 1,803 | |
| ₹14.14 | -0.44 | -3.0% | ₹14.14 | ₹14.14 | ₹14.14 | 20 | |
| ₹14.58 | -0.55 | -3.6% | ₹14.58 | ₹14.58 | ₹14.58 | 20 | |
| ₹15.13 | -0.28 | -1.8% | ₹15.13 | ₹15.13 | ₹15.13 | 11 | |
| ₹15.41 | -0.41 | -2.6% | ₹16.61 | ₹16.61 | ₹15.10 | 1,542 | |
| ₹15.82 | +0.75 | +5.0% | ₹15.82 | ₹15.82 | ₹15.82 | 6 | |
| ₹15.07 | +0.71 | +4.9% | ₹15.07 | ₹15.07 | ₹15.07 | 128 | |
| ₹14.36 | 0.00 | 0.0% | ₹14.36 | ₹14.36 | ₹14.36 | 0 | |
| ₹14.36 | -0.37 | -2.5% | ₹14.70 | ₹14.71 | ₹14.32 | 274 | |
| ₹14.73 | -0.67 | -4.4% | ₹15.47 | ₹16.17 | ₹14.70 | 5,390 | |
| ₹15.40 | +0.70 | +4.8% | ₹14.70 | ₹15.40 | ₹14.05 | 1,384 | |
| ₹14.70 | 0.00 | 0.0% | ₹14.70 | ₹14.70 | ₹14.70 | 24 | |
| ₹14.70 | +0.68 | +4.9% | ₹14.70 | ₹14.70 | ₹14.70 | 250 | |
| ₹14.02 | -0.18 | -1.3% | ₹14.00 | ₹14.91 | ₹13.93 | 938 | |
| ₹14.20 | +0.04 | +0.3% | ₹14.16 | ₹14.20 | ₹14.16 | 200 | |
| ₹14.16 | -0.61 | -4.1% | ₹14.78 | ₹15.49 | ₹14.04 | 3,296 | |
| ₹14.77 | -0.56 | -3.7% | ₹14.67 | ₹16.09 | ₹14.67 | 1,583 | |
| ₹15.33 | -0.67 | -4.2% | ₹16.80 | ₹16.80 | ₹15.25 | 3,840 | |
| ₹16.00 | +0.70 | +4.6% | ₹16.06 | ₹16.06 | ₹16.00 | 142 | |
| ₹15.30 | 0.00 | 0.0% | ₹15.30 | ₹15.30 | ₹15.30 | 0 | |
| ₹15.30 | +0.15 | +1.0% | ₹15.15 | ₹15.90 | ₹15.15 | 3,165 | |
| ₹15.15 | +0.29 | +2.0% | ₹15.60 | ₹15.60 | ₹15.10 | 3,900 | |
| ₹14.86 | +0.16 | +1.1% | ₹14.76 | ₹14.86 | ₹14.76 | 302 | |
| ₹14.70 | 0.00 | 0.0% | ₹14.70 | ₹14.70 | ₹14.70 | 0 |
- Ticker
- BSE:KONNDOR
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 25, 2026
Board Meeting Intimation for Appointment Of Director.
Latest news
Board Meeting Intimation for Appointment Of Director.
Oct 25, 2026
Closed ₹18.14 (+5.0%) on Oct 26, 2026
Disclosure under Regulation 30A of LODR
Oct 25, 2026
Closed ₹18.14 (+5.0%) on Oct 26, 2026
Closure of Trading Window
Oct 5, 2026
Closed ₹17.95 (-1.9%) on Oct 6, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Oct 5, 2026
Closed ₹17.95 (-1.9%) on Oct 6, 2026
Konndor Industries Limited Press Release Sep 23 2026
Sep 23, 2026
Closed ₹18.02 (-2.0%) on Sep 23, 2026
Konndor Industries Limited Press Release Jul 13 2026
Jul 13, 2026
Closed ₹15.17 (-4.0%) on Jul 14, 2026
Konndor Industries Limited Press Release Mar 26 2026
Mar 26, 2026
Closed ₹12.25 (-1.8%) on Mar 27, 2026
Konndor Industries Limited Press Release Mar 06 2026
Mar 6, 2026
Closed ₹13.40 (-0.4%) on Mar 6, 2026
Konndor Industries Limited Press Release Jan 24 2026
Jan 24, 2026
Closed ₹15.83 (+4.1%) on Jan 27, 2026
Konndor Industries Limited Press Release Dec 31 2025
Dec 31, 2025
Closed ₹15.22 (-1.4%) on Jan 1, 2026
Konndor Industries Limited on 6ix
- News releases
- 11 in the last 12 months · 28 in all · newest Oct 25, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Konndor Industries Limited.