Kanani Industries share price history

NSE: KANANIINDBSE: 506184Consumer DurablesSmall Cap

Kanani Industries Limited · Face value ₹1 · Listed May 1984 on BSE, Dec 2011 on NSE

₹1.61₹0.03 (1.90%)BSE ₹1.62

Share price at the NSE close on 29 Oct 2026. Previous close ₹1.58.

29 Oct: open ₹1.55, high ₹1.72, low ₹1.51

52-week range of traded prices to 29 Oct 2026

₹1.02Low, 30 Mar 2026₹1.94High, 31 Oct 2025

Under NSE's short-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 31 Oct 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹32 Cr3,814th largest listed
P/E: 14.13
P/B: 0.46
Dividend yield: Nonein the last 12 months
ROE: 3.4%
ROCE: 1.5%
Debt to equity: 0.01
Volume, NSE: 2,62,43457.8% delivered

Kanani Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Kanani Industries' share price is on record from 22 Dec 2009, when it closed at ₹14.99, to 29 Oct 2026. Its highest close was ₹48.01 on 18 May 2010 and its lowest ₹0.60 on 24 Mar 2020, adjusted for 3 splits and bonus issues. Some closes are BSE's, on days NSE has none. Its trading goes back to 9 Jul 2007, but prices before 22 Dec 2009 are not shown: on 22 Dec 2009 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.61	−3.0%	1.75	1.06	1.64	1.89	1.02	4,04,32,934
2025	1.66	−38.5%	2.72	1.62	2.72	2.84	1.42	8,01,95,465
2024	2.70	−27.5%	7.25	2.59	3.80	7.55	2.50	34,54,68,201
2023	3.73	−19.5%	4.98	2.83	4.70	5.05	2.75	17,35,79,842
2022	4.63	−50.3%	20.63	3.90	9.65	21.18	3.75	13,46,64,262
2021	9.30	+383.1%	9.30	1.95	2.00	9.30	1.88	1,58,22,500
2020	1.93	−19.8%	2.63	0.60	2.60	2.65	0.58	42,93,570
2019	2.40	−7.7%	3.70	1.30	2.70	3.75	1.25	25,59,320
2018	2.60	−49.5%	6.10	2.40	5.45	6.30	2.25	65,03,856
2017	5.15	−39.1%	8.55	4.25	8.85	9.15	4.20	1,74,05,572
2016	8.45	+71.6%	15.00	5.03	5.48	15.95	4.98	3,92,04,166
2015	4.93	+22.4%	5.63	2.88	4.00	5.75	2.88	26,21,318
2014	4.03	−36.9%	7.78	3.90	6.35	7.93	3.63	45,19,996
2013	6.38	−68.8%	20.66	4.60	20.18	21.68	4.05	1,38,65,620
2012	20.41	+63.5%	20.41	8.73	12.64	21.09	8.73	1,08,11,374
2011BSE close	12.49	−63.1%	34.57	10.70	34.09	34.73	10.64	2,42,89,958
2010BSE close	33.85	+125.5%	48.01	15.45	15.18	48.82	15.09	3,17,45,593
2009BSE close	15.01	–	15.55	14.99	15.00	15.80	14.82	3,20,804

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2009 is from its first session, 22 Dec 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.61	+18.4%	1.37	1.85	1.26	71,50,577
Sep 2026	1.36	−10.5%	1.50	1.60	1.22	29,66,832
Aug 2026	1.52	+2.0%	1.55	1.60	1.32	27,86,387
Jul 2026	1.49	−3.2%	1.60	1.80	1.31	23,77,964
Jun 2026	1.54	−1.3%	1.63	1.70	1.47	30,15,171
May 2026	1.56	−3.7%	1.61	1.71	1.41	36,82,884
Apr 2026	1.62	+52.8%	1.06	1.89	1.06	66,66,485
Mar 2026	1.06	−29.8%	1.49	1.51	1.02	40,74,293
Feb 2026	1.51	−2.6%	1.55	1.75	1.47	37,31,402
Jan 2026	1.55	−6.6%	1.64	1.77	1.45	39,80,939
Dec 2025	1.66	−4.0%	1.73	1.78	1.42	41,55,352
Nov 2025	1.73	−9.4%	1.94	1.94	1.62	46,13,082
Oct 2025	1.91	−1.0%	1.91	2.04	1.87	45,77,736
Sep 2025	1.93	−8.5%	2.14	2.27	1.83	89,48,073
Aug 2025	2.11	+5.0%	2.02	2.13	1.79	39,01,589
Jul 2025	2.01	−5.2%	2.16	2.17	1.97	42,37,752
Jun 2025	2.12	−2.8%	2.21	2.25	2.06	38,78,991
May 2025	2.18	−1.4%	2.28	2.36	2.07	33,76,564
Apr 2025	2.21	+33.9%	1.64	2.72	1.62	2,40,97,507
Mar 2025	1.65	−29.8%	2.34	2.50	1.60	83,70,068
Feb 2025	2.35	−8.6%	2.64	2.64	2.02	56,08,024
Jan 2025	2.57	−4.8%	2.72	2.84	2.51	44,30,727
Dec 2024	2.70	−6.9%	2.93	2.93	2.66	81,58,171
Nov 2024	2.90	+0.3%	2.95	2.99	2.55	1,03,98,966
Oct 2024	2.89	+2.5%	2.84	3.05	2.50	88,70,044
Sep 2024	2.82	0.0%	2.86	3.18	2.79	1,70,31,418
Aug 2024	2.82	−9.3%	3.14	3.19	2.76	3,85,03,849
Jul 2024	3.11	+13.1%	2.75	3.21	2.75	4,01,51,780
Jun 2024	2.75	−22.5%	3.65	3.90	2.70	9,62,24,055
May 2024	3.55	−2.7%	3.60	4.00	3.40	1,30,44,000
Apr 2024	3.65	0.0%	3.75	4.50	3.65	35,14,842
Mar 2024	3.65	−18.9%	4.55	4.95	3.60	1,28,56,331
Feb 2024	4.50	−22.4%	6.05	7.55	4.25	2,11,02,722
Jan 2024	5.80	+55.7%	3.80	5.80	3.75	7,56,12,023
Dec 2023	3.73	0.0%	3.73	4.65	3.48	8,24,04,004
Nov 2023	3.73	−6.3%	4.05	4.08	3.48	1,77,58,174
Oct 2023	3.98	+0.6%	4.03	5.05	3.53	3,40,88,888
Sep 2023	3.95	+12.9%	3.58	4.25	3.48	57,03,296
Aug 2023	3.50	−6.7%	3.80	3.80	3.40	26,00,194
Jul 2023	3.75	−3.2%	3.93	3.98	3.58	19,54,518
Jun 2023	3.88	−3.7%	4.13	4.28	3.73	31,09,880
May 2023	4.03	+15.8%	3.55	4.88	3.40	85,28,218
Apr 2023	3.48	+15.8%	3.15	4.23	3.05	36,95,092
Mar 2023	3.00	−20.5%	3.88	3.88	2.75	30,12,650
Feb 2023	3.78	−12.2%	4.50	4.50	3.55	31,53,712
Jan 2023	4.30	−7.0%	4.70	5.03	3.83	75,71,216
Dec 2022	4.63	+17.8%	4.08	6.73	3.95	1,65,84,660
Nov 2022	3.93	−11.3%	4.58	4.65	3.75	37,00,268
Oct 2022	4.43	+0.6%	4.50	4.88	3.88	45,20,376
Sep 2022	4.40	−9.3%	4.85	5.25	4.03	65,67,874
Aug 2022	4.85	+19.0%	4.28	6.18	4.28	1,20,30,110
Jul 2022	4.08	−44.6%	7.00	7.50	3.83	2,57,55,926
Jun 2022	7.35	−49.1%	13.75	14.58	6.88	2,72,79,914
May 2022	14.45	+4.0%	13.90	21.18	13.23	1,41,05,050
Apr 2022	13.90	+24.4%	11.25	15.00	10.38	94,15,206
Mar 2022	11.18	+4.9%	11.18	12.35	9.95	87,40,578
Feb 2022	10.65	+42.0%	7.65	10.85	7.10	31,97,022
Jan 2022	7.50	−19.4%	9.65	10.25	7.05	27,67,278
Dec 2021	9.30	+140.0%	3.98	9.30	3.75	43,10,842
Nov 2021	3.88	+0.6%	3.90	4.33	3.68	7,91,526
Oct 2021	3.85	−11.5%	4.35	4.85	3.53	8,49,834
Sep 2021	4.35	−8.4%	4.95	4.95	4.05	3,74,444
Aug 2021	4.75	−13.2%	5.38	6.00	4.13	5,96,500
Jul 2021	5.48	−6.8%	6.15	7.43	5.00	21,65,400
Jun 2021	5.88	+126.0%	2.75	5.88	2.50	19,79,472
May 2021	2.60	+22.4%	2.10	2.78	2.00	13,20,742
Apr 2021	2.13	+3.7%	2.13	2.45	1.90	5,43,190
Mar 2021	2.05	−10.9%	2.20	2.53	1.95	7,02,910
Feb 2021	2.30	−3.2%	2.38	2.78	1.93	9,39,004
Jan 2021	2.38	+23.4%	2.00	2.78	1.88	12,48,636
Dec 2020	1.93	+24.2%	1.63	2.08	1.53	4,89,994
Nov 2020	1.55	−15.1%	1.88	1.90	1.35	5,42,272
Oct 2020	1.83	+21.7%	1.43	2.33	1.43	5,04,934
Sep 2020	1.50	−18.9%	1.78	1.93	1.40	1,81,370
Aug 2020	1.85	−10.8%	2.08	2.13	1.83	2,19,220
Jul 2020	2.08	+7.8%	2.00	2.25	1.90	3,53,562
Jun 2020	1.93	+57.1%	1.28	1.93	1.15	3,51,030
May 2020	1.23	−2.0%	1.30	1.30	1.00	2,90,168
Apr 2020	1.25	+100.0%	0.63	1.25	0.63	5,48,460
Mar 2020	0.63	−39.0%	1.03	1.03	0.58	2,37,564
Feb 2020	1.03	−28.1%	1.43	1.60	1.03	1,74,788
Jan 2020	1.43	−40.6%	2.60	2.65	1.35	4,00,208
Dec 2019	2.40	+54.8%	1.40	2.45	1.28	7,08,052
Nov 2019	1.55	+8.8%	1.43	1.63	1.33	1,31,388
Oct 2019	1.43	−3.4%	1.55	1.70	1.25	92,434
Sep 2019	1.48	−15.7%	1.63	1.88	1.45	62,328
Aug 2019	1.75	−2.8%	1.80	2.18	1.53	82,548
Jul 2019	1.80	−4.0%	1.95	2.10	1.80	44,226
Jun 2019	1.88	−23.5%	2.35	2.48	1.80	92,456
May 2019	2.45	+3.2%	2.30	2.58	2.23	94,718
Apr 2019	2.38	−12.8%	2.60	2.83	2.38	1,29,882
Mar 2019	2.73	+16.0%	2.35	3.75	2.18	8,56,670
Feb 2019	2.35	+3.3%	2.45	2.53	2.00	1,02,068
Jan 2019	2.28	−12.5%	2.70	2.75	2.25	1,62,550
Dec 2018	2.60	−4.6%	2.73	2.98	2.25	2,24,378
Nov 2018	2.73	−5.2%	3.23	3.43	2.65	3,01,598
Oct 2018	2.88	−2.5%	2.93	3.38	2.63	2,44,596
Sep 2018	2.95	−10.6%	3.45	3.58	2.85	2,11,384
Aug 2018	3.30	−6.4%	3.40	3.98	3.05	2,48,416
Jul 2018	3.53	0.0%	3.43	4.30	3.00	3,37,408
Jun 2018	3.53	−4.7%	3.88	4.00	3.15	2,80,590
May 2018	3.70	−6.3%	4.35	4.35	3.35	2,27,644
Apr 2018	3.95	−5.4%	4.15	4.78	3.85	4,26,822
Mar 2018	4.18	−10.2%	4.60	4.93	4.10	3,80,090
Feb 2018	4.65	0.0%	4.75	6.30	4.08	21,91,300
Jan 2018	4.65	−9.7%	5.45	5.98	4.55	14,29,630
Dec 2017	5.15	−3.3%	5.58	5.58	4.20	14,99,666
Nov 2017	5.33	+16.4%	4.73	5.33	4.20	9,72,360
Oct 2017	4.58	−8.0%	5.20	5.20	4.23	14,54,266
Sep 2017	4.98	−11.9%	5.48	6.50	4.95	7,83,624
Aug 2017	5.65	−12.7%	7.10	8.53	5.28	38,06,628
Jul 2017	6.48	+15.6%	5.55	6.48	5.08	5,82,896
Jun 2017	5.60	−12.8%	6.28	6.48	5.25	5,70,090
May 2017	6.43	−9.2%	7.10	7.33	6.28	5,37,390
Apr 2017	7.08	−7.2%	7.60	8.73	6.90	14,79,524
Mar 2017	7.63	+10.1%	7.05	8.83	5.95	38,15,192
Feb 2017	6.93	−9.2%	7.90	8.70	6.75	11,76,040
Jan 2017	7.63	−9.8%	8.85	9.15	7.50	7,27,896
Dec 2016	8.45	+11.9%	8.00	9.63	6.58	28,16,644
Nov 2016	7.55	−27.4%	10.83	11.48	6.45	58,88,584
Oct 2016	10.40	−10.3%	12.48	13.00	8.98	34,52,282
Sep 2016	11.60	−6.5%	12.50	15.95	9.73	38,00,692
Aug 2016	12.40	+7.8%	11.50	14.00	10.25	72,60,128
Jul 2016	11.50	+19.5%	10.00	13.28	9.75	35,34,820
Jun 2016	9.63	+5.8%	9.48	10.18	8.45	11,58,012
May 2016	9.10	+61.1%	5.50	9.70	5.15	22,96,072
Apr 2016	5.65	−8.9%	5.90	7.60	5.65	17,49,828
Mar 2016	6.20	−3.5%	6.63	8.45	5.63	15,03,826
Feb 2016	6.43	−34.3%	10.00	10.23	6.08	16,34,256
Jan 2016	9.78	+98.5%	5.48	10.15	4.98	41,09,022
Dec 2015	4.93	+48.1%	3.50	5.35	3.20	5,24,880
Nov 2015	3.33	−8.3%	3.65	4.00	3.08	1,58,106
Oct 2015	3.63	+5.8%	3.58	4.25	3.48	1,86,548
Sep 2015	3.43	−13.3%	4.00	4.33	3.03	2,87,994
Aug 2015	3.95	−9.2%	4.40	5.28	3.95	4,08,382
Jul 2015	4.35	+10.8%	3.93	4.90	3.73	6,31,442
Jun 2015	3.93	+9.0%	3.75	3.93	2.88	32,996
May 2015	3.60	−5.3%	3.80	4.45	3.20	39,260
Apr 2015	3.80	−5.6%	4.23	5.05	3.70	50,312
Mar 2015	4.03	−22.6%	5.08	5.50	3.60	73,344
Feb 2015	5.20	+8.9%	4.80	5.75	4.63	76,152
Jan 2015	4.78	+18.6%	4.00	5.03	3.60	1,51,902
Dec 2014	4.03	−10.6%	4.50	5.00	3.63	54,232
Nov 2014	4.50	+4.0%	4.25	4.95	4.10	64,324
Oct 2014	4.33	−10.4%	4.83	5.35	4.13	2,03,340
Sep 2014	4.83	+10.9%	4.53	5.20	4.15	3,16,420
Aug 2014	4.35	−3.3%	4.48	5.50	3.78	1,42,674
Jul 2014	4.50	−11.3%	5.13	5.23	4.23	1,93,082
Jun 2014	5.08	+7.4%	4.73	5.48	4.38	8,38,138
May 2014	4.73	−1.6%	4.75	5.05	4.43	2,47,262
Apr 2014	4.80	+4.9%	4.75	5.10	4.60	3,26,810
Mar 2014	4.58	−15.3%	5.50	5.93	4.53	3,43,570
Feb 2014	5.40	−1.8%	5.50	6.55	4.95	6,65,110
Jan 2014	5.50	−13.7%	6.35	7.93	4.95	11,25,034
Dec 2013	6.38	+2.8%	6.20	8.00	5.50	7,18,116
Nov 2013	6.20	+2.5%	6.25	7.35	5.65	4,66,648
Oct 2013	6.05	+22.2%	5.25	6.65	5.00	5,07,158
Sep 2013	4.95	−10.8%	5.63	6.15	4.05	4,84,368
Aug 2013	5.55	−25.3%	7.30	7.45	5.55	4,05,884
Jul 2013	7.43	−1.7%	8.00	8.38	6.93	4,17,562
Jun 2013	7.55	−6.8%	8.88	9.18	7.45	5,67,070
May 2013	8.10	+8.4%	7.50	9.75	7.30	8,86,810
Apr 2013	7.48	−13.6%	8.75	9.40	7.18	5,15,614
Mar 2013	8.65	−22.8%	11.73	11.75	8.58	15,34,082
Feb 2013	11.20	−16.0%	13.75	14.35	10.95	23,71,788
Jan 2013	13.34	−34.6%	20.18	21.68	12.95	49,90,520
Dec 2012	20.41	+17.8%	18.18	21.09	17.16	27,68,223
Nov 2012	17.32	+2.4%	17.18	18.55	15.16	9,28,407
Oct 2012	16.91	+2.8%	17.28	18.76	15.60	20,00,262
Sep 2012	16.45	+73.8%	9.81	16.86	9.01	28,39,738
Aug 2012	9.47	−29.8%	12.82	13.40	8.73	4,64,794
Jul 2012	13.49	+6.0%	12.27	14.09	11.55	99,803
Jun 2012	12.73	+1.4%	12.27	12.73	12.27	385
May 2012	12.55	−2.1%	12.73	12.73	12.26	3,234
Apr 2012	12.82	−2.4%	13.78	13.78	12.15	2,453
Mar 2012	13.13	−25.9%	17.55	20.00	13.13	6,44,435
Feb 2012	17.73	+29.1%	13.73	19.00	13.22	10,50,533
Jan 2012	13.73	+9.9%	12.64	14.54	11.18	9,108
Dec 2011BSE close	12.49	+0.3%	12.55	14.45	12.01	99,58,333
Nov 2011BSE close	12.45	−5.5%	13.19	14.34	11.95	14,05,063
Oct 2011BSE close	13.19	−1.6%	13.63	13.93	12.45	63,470
Sep 2011BSE close	13.40	+6.8%	11.32	14.55	11.32	86,713
Aug 2011BSE close	12.55	−35.6%	19.64	21.64	10.64	16,61,286
Jul 2011BSE close	19.49	+3.5%	19.98	22.45	16.15	13,34,102
Jun 2011BSE close	18.82	−10.0%	21.35	23.18	18.28	1,56,629
May 2011BSE close	20.92	+1.0%	19.86	25.45	19.15	23,52,240
Apr 2011BSE close	20.72	−8.3%	22.64	25.45	19.09	8,00,547
Mar 2011BSE close	22.59	+0.2%	22.45	24.92	20.45	13,12,487
Feb 2011BSE close	22.53	−14.2%	27.10	28.45	22.28	19,27,222
Jan 2011BSE close	26.25	−22.4%	34.09	34.73	25.91	32,31,866
Dec 2010BSE close	33.85	+5.6%	31.19	34.09	25.45	38,90,414
Nov 2010BSE close	32.06	−14.2%	37.73	39.50	29.56	22,63,580
Oct 2010BSE close	37.39	+8.3%	35.55	40.89	28.64	39,13,063
Sep 2010BSE close	34.54	+33.4%	26.73	37.05	25.37	54,18,347
Aug 2010BSE close	25.89	−5.2%	28.18	32.97	25.78	18,99,667
Jul 2010BSE close	27.31	+14.3%	24.62	35.71	24.45	26,95,594
Jun 2010BSE close	23.90	−24.9%	30.24	30.24	16.36	19,09,908
May 2010BSE close	31.83	−13.1%	37.27	48.82	31.83	53,79,561
Apr 2010BSE close	36.64	+88.4%	19.36	36.65	17.83	23,78,959
Mar 2010BSE close	19.45	+5.6%	18.64	21.97	18.26	6,71,055
Feb 2010BSE close	18.42	+1.5%	18.86	24.09	18.32	7,51,454
Jan 2010BSE close	18.15	+21.0%	15.18	19.73	15.09	5,73,991
Dec 2009BSE close	15.01	–	15.00	15.80	14.82	3,20,804

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	1.55	1.72	1.51	1.61	1.61	2,62,434	57.8%
28 Oct 2026	1.56	1.72	1.43	1.58	1.51	2,40,439	63.6%
27 Oct 2026	1.72	1.72	1.56	1.58	1.62	3,52,256	61.2%
26 Oct 2026	1.80	1.80	1.70	1.72	1.74	3,96,751	70.8%
23 Oct 2026	1.75	1.85	1.61	1.66	1.73	7,63,151	62.9%
22 Oct 2026	1.65	1.85	1.65	1.72	1.72	12,61,485	67.0%
21 Oct 2026	1.57	1.65	1.48	1.63	1.60	10,44,246	73.8%
19 Oct 2026	1.51	1.58	1.30	1.54	1.49	10,96,400	69.0%
16 Oct 2026	1.33	1.55	1.33	1.48	1.45	6,06,825	83.0%
15 Oct 2026	1.33	1.35	1.31	1.32	1.34	1,24,818	74.8%
14 Oct 2026	1.32	1.34	1.31	1.34	1.33	1,11,825	49.8%
13 Oct 2026	1.32	1.34	1.27	1.31	1.29	1,71,662	66.9%
12 Oct 2026	1.29	1.35	1.26	1.32	1.30	1,06,094	62.4%
9 Oct 2026	1.30	1.31	1.29	1.30	1.30	97,242	79.8%
8 Oct 2026	1.35	1.35	1.30	1.30	1.32	89,261	65.5%
7 Oct 2026	1.35	1.36	1.32	1.33	1.34	74,612	86.3%
6 Oct 2026	1.31	1.37	1.26	1.35	1.35	1,00,373	92.7%
5 Oct 2026	1.36	1.36	1.26	1.30	1.32	1,67,592	83.0%
1 Oct 2026	1.37	1.37	1.33	1.34	1.35	83,111	67.1%
30 Sep 2026	1.37	1.38	1.34	1.36	1.36	74,296	48.5%
29 Sep 2026	1.37	1.38	1.33	1.36	1.36	60,761	59.9%
28 Sep 2026	1.22	1.39	1.22	1.35	1.31	2,88,592	54.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Kanani Industries bonus and split history

Ex-date	Event	Price factor	What happened
30 Jan 2024	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
1 Feb 2013	Bonus	0.9091	Holders received 1 bonus share for every 10 held.
1 Nov 2012	Split	0.2000	Each share became 5.
22 Dec 2009	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
21 Aug 2009	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
25 Jul 2008	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.