Kanoria Chemicals & Industries share price history

NSE: KANORICHEMBSE: 506525Industrial ManufacturingSmall Cap

Kanoria Chemicals & Industries Limited · Face value ₹5 · Listed Jun 1962 on BSE, Feb 1995 on NSE

₹178.52₹2.13 (1.18%)BSE ₹180.90

Share price at the NSE close on 28 Oct 2026. Previous close ₹180.65.

28 Oct: open ₹180.15, high ₹185.00, low ₹176.50

52-week range of traded prices to 28 Oct 2026

₹56.00Low, 30 Mar 2026₹206.00High, 28 Sep 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹780 Cr2,053rd largest listed
P/E: 5.04
P/E without one-offs: 12.87
P/B: 1.36
Dividend yield: Nonein the last 12 months
ROE: 28.3%
ROE without one-offs: 11.1%
ROCE: 7.2%
Debt to equity: 0.51
Volume, NSE: 18,291

Kanoria Chemicals & Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Kanoria Chemicals & Industries' share price is on record from 2 Jan 2007, when it closed at ₹28.00, to 28 Oct 2026. Its highest close was ₹213.30 on 22 Sep 2021 and its lowest ₹14.50 on 9 Mar 2009, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	178.52	+130.5%	202.55	56.14	77.01	206.00	56.00	77,66,396
2025	77.45	−31.4%	117.51	70.71	112.96	119.80	69.50	78,75,659
2024	112.88	−16.0%	172.50	102.90	134.95	176.90	101.55	3,13,69,522
2023	134.35	−15.4%	152.40	102.30	158.20	161.90	100.00	2,55,60,994
2022	158.90	−0.9%	178.55	100.65	165.00	183.50	98.75	68,62,247
2021	160.35	+224.6%	213.30	49.45	50.00	221.55	47.60	1,87,74,433
2020	49.40	+20.0%	51.80	23.15	40.10	52.40	22.00	1,57,47,136
2019	41.15	−39.7%	77.80	35.15	68.00	78.40	34.40	93,15,812
2018	68.20	−30.1%	108.35	56.75	98.20	112.50	54.00	1,61,31,274
2017	97.55	+47.9%	103.30	67.10	66.20	108.60	65.50	3,91,75,128
2016	65.95	−13.3%	90.80	48.70	76.75	94.50	48.10	3,70,19,802
2015	76.05	+118.5%	82.95	34.30	36.05	84.70	33.70	2,68,02,122
2014	34.80	+30.1%	51.95	23.60	27.00	55.45	23.00	1,18,04,711
2013	26.75	−31.1%	39.50	22.80	38.00	40.00	22.55	45,37,407
2012	38.85	+53.0%	40.00	26.25	25.55	40.65	25.55	1,07,89,140
2011	25.40	−23.5%	59.85	24.05	33.05	65.40	23.00	1,79,21,155
2010	33.20	−0.7%	36.30	30.25	33.75	38.60	29.40	50,14,726
2009	33.45	+91.1%	38.65	14.50	17.00	40.80	14.50	62,64,376
2008	17.50	−69.4%	62.00	15.85	60.10	65.00	15.00	18,77,602
2007	57.20	–	57.20	27.57	27.38	57.20	27.17	42,76,523

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	178.52	−10.2%	199.98	201.70	157.23	7,67,897
Sep 2026	198.77	+24.9%	158.99	206.00	150.05	13,51,584
Aug 2026	159.08	+11.7%	140.99	163.45	139.00	7,16,317
Jul 2026	142.38	+6.2%	134.03	164.60	122.10	10,91,466
Jun 2026	134.03	+35.9%	95.55	136.25	88.51	10,23,448
May 2026	98.60	+12.1%	87.49	107.00	86.54	7,61,156
Apr 2026	87.92	+56.6%	60.00	91.00	58.80	4,83,499
Mar 2026	56.14	−18.1%	63.01	68.50	56.00	5,22,977
Feb 2026	68.53	−1.2%	68.01	80.50	65.30	3,51,045
Jan 2026	69.36	−10.4%	77.01	78.55	64.77	6,97,007
Dec 2025	77.45	+3.0%	76.10	80.50	69.50	6,01,405
Nov 2025	75.21	−4.7%	78.44	90.00	72.00	4,14,530
Oct 2025	78.95	−2.0%	81.10	83.79	76.20	3,62,462
Sep 2025	80.55	−2.3%	82.90	88.50	80.00	3,14,211
Aug 2025	82.42	−8.4%	90.00	93.00	81.03	2,32,070
Jul 2025	89.99	−6.5%	95.78	97.00	88.22	4,16,929
Jun 2025	96.21	+2.5%	94.09	101.75	90.09	5,96,873
May 2025	93.90	+7.2%	86.10	99.70	79.66	8,51,032
Apr 2025	87.58	+16.9%	74.01	98.95	73.01	8,52,695
Mar 2025	74.93	−3.5%	79.55	91.59	74.00	20,69,351
Feb 2025	77.68	−26.2%	106.27	109.90	77.00	5,03,496
Jan 2025	105.28	−6.7%	112.96	119.80	100.10	6,60,605
Dec 2024	112.88	−4.5%	119.51	127.00	108.40	11,14,160
Nov 2024	118.21	−5.8%	125.99	134.47	108.00	13,62,976
Oct 2024	125.54	−12.5%	144.90	158.00	116.50	28,41,807
Sep 2024	143.50	+14.5%	125.00	176.90	123.50	1,32,17,492
Aug 2024	125.34	−5.4%	133.80	134.78	115.10	15,76,705
Jul 2024	132.48	+6.2%	126.21	138.72	118.27	15,26,899
Jun 2024	124.80	+11.8%	113.00	142.00	102.30	15,26,288
May 2024	111.65	−8.8%	123.20	124.55	110.80	5,16,548
Apr 2024	122.45	+12.2%	108.25	138.50	108.25	16,15,060
Mar 2024	109.15	−12.3%	125.10	127.50	101.55	11,40,199
Feb 2024	124.40	−5.9%	131.95	135.90	120.00	15,90,448
Jan 2024	132.25	−1.6%	134.95	157.00	125.20	33,40,940
Dec 2023	134.35	+5.8%	129.95	151.70	126.05	57,98,954
Nov 2023	126.95	+1.2%	124.55	135.15	119.05	13,63,194
Oct 2023	125.50	−10.1%	139.55	140.20	118.25	13,86,929
Sep 2023	139.55	+15.4%	121.70	148.00	120.15	48,11,018
Aug 2023	120.90	+0.1%	121.90	133.80	104.50	29,89,478
Jul 2023	120.75	+9.6%	112.80	133.30	100.00	46,24,569
Jun 2023	110.15	−0.4%	113.90	120.00	109.60	5,25,855
May 2023	110.60	−6.0%	119.00	124.55	109.85	3,63,568
Apr 2023	117.60	+10.4%	107.00	128.80	106.80	6,54,754
Mar 2023	106.55	−13.9%	122.60	125.90	100.25	10,70,091
Feb 2023	123.70	−5.1%	132.80	141.00	120.20	5,88,617
Jan 2023	130.30	−18.0%	158.20	161.90	123.10	13,83,967
Dec 2022	158.90	+20.6%	132.00	177.00	116.00	25,85,224
Nov 2022	131.80	−12.8%	150.05	152.50	130.75	3,38,605
Oct 2022	151.15	+5.0%	148.50	158.00	138.30	3,34,269
Sep 2022	143.95	−0.2%	146.00	170.00	136.05	4,55,827
Aug 2022	144.30	+5.1%	138.70	157.35	126.00	5,70,243
Jul 2022	137.35	+20.9%	113.00	146.00	110.50	3,55,691
Jun 2022	113.65	−13.1%	132.90	140.00	104.20	2,59,620
May 2022	130.85	+3.8%	126.00	132.00	98.75	3,60,168
Apr 2022	126.00	−7.8%	138.10	150.65	122.00	3,12,575
Mar 2022	136.70	+10.3%	123.20	153.40	118.50	5,86,421
Feb 2022	123.95	−18.6%	150.65	160.50	122.30	3,30,193
Jan 2022	152.30	−5.0%	165.00	183.50	148.00	3,73,411
Dec 2021	160.35	+1.4%	161.95	169.85	141.55	3,40,275
Nov 2021	158.10	−8.7%	174.00	182.00	150.50	3,46,481
Oct 2021	173.25	−12.2%	201.95	214.90	170.00	5,73,187
Sep 2021	197.30	+32.3%	149.10	221.55	149.10	18,00,982
Aug 2021	149.10	−20.2%	190.25	196.10	130.05	12,37,145
Jul 2021	186.80	+27.1%	144.50	195.90	143.05	12,84,558
Jun 2021	147.00	+15.4%	121.00	159.00	121.00	13,49,287
May 2021	127.35	+2.8%	118.00	144.70	118.00	10,63,400
Apr 2021	123.90	+36.1%	90.00	129.00	86.50	11,34,821
Mar 2021	91.05	+6.8%	84.00	97.70	81.05	9,81,101
Feb 2021	85.25	+57.9%	54.00	88.35	51.80	14,14,821
Jan 2021	54.00	+9.3%	50.00	72.95	47.60	72,48,375
Dec 2020	49.40	+17.1%	41.75	52.40	39.95	42,28,224
Nov 2020	42.20	+13.3%	36.15	52.00	35.90	26,00,648
Oct 2020	37.25	−10.2%	42.00	42.20	36.35	5,35,219
Sep 2020	41.50	+7.2%	39.00	43.90	34.50	15,36,562
Aug 2020	38.70	+16.4%	35.00	46.45	31.00	18,67,290
Jul 2020	33.25	0.0%	33.50	38.95	32.25	7,01,869
Jun 2020	33.25	+15.1%	29.05	37.55	29.05	8,85,199
May 2020	28.90	−7.1%	30.15	31.00	26.80	2,02,097
Apr 2020	31.10	+32.1%	24.50	34.40	24.05	6,17,428
Mar 2020	23.55	−38.7%	38.60	41.45	22.00	5,64,472
Feb 2020	38.40	−7.7%	41.55	48.85	36.10	9,09,865
Jan 2020	41.60	+1.1%	40.10	47.50	37.65	10,98,263
Dec 2019	41.15	+5.1%	39.05	44.60	34.40	10,24,334
Nov 2019	39.15	−11.1%	43.50	46.35	37.45	3,38,340
Oct 2019	44.05	+0.7%	44.25	44.60	39.00	2,43,313
Sep 2019	43.75	+8.2%	40.50	51.70	37.00	6,06,696
Aug 2019	40.45	−7.1%	43.55	47.00	37.00	2,69,535
Jul 2019	43.55	−22.7%	56.55	57.80	43.00	4,64,698
Jun 2019	56.35	−14.5%	67.10	69.70	54.00	15,68,660
May 2019	65.90	+10.1%	60.00	73.40	54.15	12,44,030
Apr 2019	59.85	−4.1%	63.20	67.80	59.15	2,29,410
Mar 2019	62.40	+5.4%	59.65	70.05	59.10	5,29,424
Feb 2019	59.20	−12.4%	67.05	69.00	55.10	3,56,392
Jan 2019	67.60	−0.9%	68.00	78.40	64.20	24,40,980
Dec 2018	68.20	+9.7%	63.15	75.80	57.25	16,33,344
Nov 2018	62.15	+4.5%	59.50	69.00	58.25	8,45,649
Oct 2018	59.45	−3.0%	60.40	64.45	54.00	3,78,971
Sep 2018	61.30	−15.7%	72.70	77.70	60.80	4,10,344
Aug 2018	72.70	+15.4%	63.50	84.90	62.10	17,14,139
Jul 2018	63.00	−2.6%	65.65	66.95	56.45	3,66,341
Jun 2018	64.70	−5.9%	68.55	73.50	61.00	7,12,271
May 2018	68.75	−9.7%	76.40	78.00	66.35	6,98,107
Apr 2018	76.10	+14.6%	66.45	84.25	66.45	15,24,748
Mar 2018	66.40	−13.3%	77.00	80.40	63.10	9,07,049
Feb 2018	76.60	−13.1%	89.05	93.00	75.20	17,15,426
Jan 2018	88.15	−9.6%	98.20	112.50	87.55	52,24,885
Dec 2017	97.55	−3.9%	101.75	105.60	87.30	45,52,347
Nov 2017	101.55	+16.2%	88.00	108.60	81.95	87,83,211
Oct 2017	87.40	+4.7%	85.00	94.00	81.80	24,19,301
Sep 2017	83.45	+10.0%	76.70	94.00	75.15	37,04,385
Aug 2017	75.85	−14.5%	90.05	90.40	68.95	18,31,767
Jul 2017	88.70	+12.6%	78.95	99.75	78.75	65,98,607
Jun 2017	78.80	+14.2%	70.00	87.75	67.90	33,88,714
May 2017	69.00	−9.8%	76.05	79.70	67.50	12,21,864
Apr 2017	76.50	+9.6%	71.00	79.50	70.05	22,59,073
Mar 2017	69.80	−0.2%	70.05	73.90	67.00	11,21,684
Feb 2017	69.95	−3.7%	74.00	77.00	69.00	11,05,024
Jan 2017	72.65	+10.2%	66.20	79.80	65.50	21,89,151
Dec 2016	65.95	−8.1%	71.80	76.00	62.65	16,55,598
Nov 2016	71.80	−20.9%	90.80	91.95	63.50	38,17,125
Oct 2016	90.80	+42.4%	63.25	94.50	63.25	1,41,21,564
Sep 2016	63.75	−10.1%	69.25	70.00	63.00	18,20,923
Aug 2016	70.90	+3.1%	69.90	75.40	64.05	18,89,412
Jul 2016	68.75	+3.1%	67.50	74.00	67.10	21,69,215
Jun 2016	66.70	+9.8%	61.35	76.50	57.85	44,53,876
May 2016	60.75	−4.3%	65.75	74.00	60.30	14,63,315
Apr 2016	63.50	+17.9%	53.85	70.90	53.15	19,21,234
Mar 2016	53.85	+10.6%	49.85	59.30	49.00	7,38,249
Feb 2016	48.70	−28.3%	69.90	74.10	48.10	11,41,654
Jan 2016	67.95	−10.7%	76.75	80.35	55.00	18,27,637
Dec 2015	76.05	+13.3%	68.00	84.70	67.95	64,18,620
Nov 2015	67.10	+0.5%	66.60	69.95	56.80	20,91,936
Oct 2015	66.75	+48.3%	47.70	75.45	45.35	45,60,255
Sep 2015	45.00	−3.9%	47.05	48.45	42.00	8,69,457
Aug 2015	46.85	−9.8%	51.95	61.90	43.00	37,84,299
Jul 2015	51.95	+33.4%	39.45	53.70	38.70	23,01,376
Jun 2015	38.95	−0.5%	39.80	40.00	35.10	4,17,952
May 2015	39.15	−9.9%	44.00	45.70	36.20	6,04,060
Apr 2015	43.45	+5.8%	40.95	48.70	40.05	10,84,937
Mar 2015	41.05	+9.0%	38.25	42.15	35.05	15,62,821
Feb 2015	37.65	+4.9%	36.35	45.40	35.10	25,33,984
Jan 2015	35.90	+3.2%	36.05	40.70	33.70	5,72,425
Dec 2014	34.80	−11.1%	39.30	40.70	31.50	6,11,571
Nov 2014	39.15	−20.7%	46.20	46.20	38.95	9,17,111
Oct 2014	49.35	+3.1%	48.05	54.20	44.55	9,38,251
Sep 2014	47.85	+4.9%	45.00	54.45	42.10	21,92,030
Aug 2014	45.60	+11.9%	40.65	46.30	39.40	10,93,061
Jul 2014	40.75	−14.0%	47.75	50.90	39.70	19,12,120
Jun 2014	47.40	+1.7%	47.45	55.45	44.10	14,95,307
May 2014	46.60	+42.3%	33.50	50.10	30.15	11,89,390
Apr 2014	32.75	+12.5%	29.40	34.65	28.75	4,41,017
Mar 2014	29.10	+11.9%	26.50	29.45	25.25	3,28,467
Feb 2014	26.00	+5.7%	24.45	26.45	23.00	2,26,048
Jan 2014	24.60	−8.0%	27.00	28.45	23.70	4,60,338
Dec 2013	26.75	+11.9%	23.90	27.85	22.55	12,03,815
Nov 2013	23.90	−1.4%	24.70	26.80	23.20	6,54,059
Oct 2013	24.25	+0.4%	24.15	25.50	23.40	87,576
Sep 2013	24.15	−8.9%	27.00	28.00	24.05	45,469
Aug 2013	26.50	−11.7%	30.00	30.00	25.15	1,63,858
Jul 2013	30.00	+4.5%	28.10	31.90	28.10	90,040
Jun 2013	28.70	−0.5%	29.05	30.90	27.20	50,347
May 2013	28.85	−7.8%	30.15	31.05	27.90	59,645
Apr 2013	31.30	−2.0%	31.00	35.40	29.15	26,388
Mar 2013	31.95	−14.8%	38.35	38.35	28.00	31,320
Feb 2013	37.50	−3.4%	38.75	39.40	32.10	11,35,083
Jan 2013	38.80	−0.1%	38.00	40.00	38.00	9,89,807
Dec 2012	38.85	+3.6%	37.25	40.65	37.00	72,06,788
Nov 2012	37.50	+1.4%	36.75	38.45	35.50	4,68,088
Oct 2012	37.00	+3.8%	35.65	37.25	34.85	3,27,246
Sep 2012	35.65	+3.2%	34.65	37.60	34.30	3,31,511
Aug 2012	34.55	+16.1%	30.60	38.60	29.60	7,68,130
Jul 2012	29.75	−6.2%	32.00	34.90	29.15	2,06,080
Jun 2012	31.70	+1.4%	32.55	32.65	29.05	2,29,399
May 2012	31.25	−6.4%	33.40	35.50	30.55	2,52,421
Apr 2012	33.40	+3.6%	31.60	36.90	31.15	2,18,058
Mar 2012	32.25	+4.9%	30.95	35.70	29.15	2,83,450
Feb 2012	30.75	+2.3%	30.05	35.75	29.20	3,25,080
Jan 2012	30.05	+18.3%	25.55	32.00	25.55	1,72,889
Dec 2011	25.40	−8.5%	28.00	28.50	23.00	2,38,049
Nov 2011	27.75	−15.9%	33.00	34.35	27.05	1,83,030
Oct 2011	33.00	+3.1%	31.10	36.10	29.70	2,25,024
Sep 2011	32.00	−10.2%	35.15	36.60	31.10	3,61,428
Aug 2011	35.65	−11.5%	40.60	44.50	31.70	4,76,979
Jul 2011	40.30	−19.5%	50.00	55.20	40.00	18,28,654
Jun 2011	50.05	+7.1%	47.50	51.00	45.35	12,45,189
May 2011	46.75	+6.5%	44.50	49.35	35.70	16,27,795
Apr 2011	43.90	+57.9%	28.20	65.40	27.55	1,09,00,979
Mar 2011	27.80	+7.8%	26.50	29.80	25.10	3,71,448
Feb 2011	25.80	−17.3%	31.25	33.45	25.80	2,99,305
Jan 2011	31.20	−6.0%	33.05	34.80	30.50	1,63,275
Dec 2010	33.20	−5.4%	35.00	38.50	31.00	2,53,402
Nov 2010	35.10	+7.5%	32.80	38.60	31.00	8,41,921
Oct 2010	32.65	−0.5%	32.70	34.50	31.85	3,23,280
Sep 2010	32.80	+4.5%	31.40	34.00	31.15	3,26,504
Aug 2010	31.40	−4.0%	32.70	37.00	31.00	9,25,674
Jul 2010	32.70	−1.9%	33.05	35.60	32.30	4,88,999
Jun 2010	33.35	+8.6%	31.00	33.75	30.00	1,85,106
May 2010	30.70	−13.6%	36.00	36.00	30.15	2,59,643
Apr 2010	35.55	+15.2%	31.20	36.65	30.85	3,49,400
Mar 2010	30.85	−2.4%	31.15	33.55	30.00	1,73,146
Feb 2010	31.60	−1.1%	32.05	34.70	29.40	2,42,862
Jan 2010	31.95	−4.5%	33.75	37.00	31.35	6,44,789
Dec 2009	33.45	+2.1%	33.90	35.75	31.30	5,64,976
Nov 2009	32.75	+7.2%	30.40	33.30	29.30	3,62,400
Oct 2009	30.55	−20.0%	38.90	40.00	30.15	6,67,131
Sep 2009	38.20	+18.8%	32.50	40.80	31.00	17,30,963
Aug 2009	32.15	+6.1%	31.30	33.80	28.10	4,54,319
Jul 2009	30.30	+13.3%	26.40	35.45	26.35	7,26,290
Jun 2009	26.75	+0.6%	27.00	36.00	25.80	6,66,575
May 2009	26.60	+45.0%	18.05	27.65	18.05	8,76,108
Apr 2009	18.35	+20.3%	16.30	20.20	15.20	97,900
Mar 2009	15.25	0.0%	16.20	17.00	14.50	37,571
Feb 2009	15.25	−7.3%	16.05	17.35	15.00	23,776
Jan 2009	16.45	−6.0%	17.00	20.05	16.05	56,367
Dec 2008	17.50	−2.8%	17.00	19.05	16.10	29,354
Nov 2008	18.00	−0.3%	17.00	20.85	15.50	53,052
Oct 2008	18.05	−26.8%	24.10	26.00	15.00	1,38,332
Sep 2008	24.65	−15.7%	29.05	30.70	24.00	54,072
Aug 2008	29.25	−3.9%	30.50	33.00	28.50	94,175
Jul 2008	30.45	+3.6%	28.65	32.90	28.00	86,923
Jun 2008	29.40	−10.8%	35.00	35.00	29.00	1,15,436
May 2008	32.95	−3.5%	36.55	36.55	31.05	1,55,634
Apr 2008	34.15	+17.2%	29.75	35.00	28.10	2,46,210
Mar 2008	29.15	−12.6%	32.00	32.90	24.10	2,03,461
Feb 2008	33.35	−11.7%	38.50	40.00	32.05	1,52,820
Jan 2008	37.75	−34.0%	60.10	65.00	35.60	5,48,133
Dec 2007	57.20	+31.5%	43.50	57.20	42.67	10,12,937
Nov 2007	43.48	−3.6%	45.33	46.17	40.17	5,81,037
Oct 2007	45.10	+39.5%	32.03	51.80	30.17	11,53,716
Sep 2007	32.33	+6.3%	30.50	34.00	30.33	87,051
Aug 2007	30.42	−9.9%	33.67	34.00	29.85	83,784
Jul 2007	33.75	+11.3%	30.83	38.07	28.33	5,22,249
Jun 2007	30.33	+1.9%	29.98	31.60	28.12	1,65,924
May 2007	29.77	−2.9%	31.00	31.67	28.37	1,85,082
Apr 2007	30.67	+2.3%	28.50	32.33	27.17	68,361
Mar 2007	29.97	−0.1%	30.00	30.67	27.67	75,876
Feb 2007	30.00	−4.9%	33.83	33.97	29.33	1,61,037
Jan 2007	31.55	–	27.38	34.33	27.33	1,79,469

₹ 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
28 Oct 2026	180.15	185.00	176.50	178.52	181.24	18,291
27 Oct 2026	176.23	182.55	174.50	180.65	179.86	15,890
26 Oct 2026	161.06	176.23	160.01	176.23	173.42	32,502
23 Oct 2026	169.62	171.00	160.50	167.84	165.20	19,741
22 Oct 2026	168.00	177.90	161.30	168.78	171.68	25,945
21 Oct 2026	173.35	178.31	169.41	169.68	170.33	31,627
19 Oct 2026	189.57	189.57	178.32	178.32	179.15	25,889
16 Oct 2026	191.10	197.00	183.30	187.70	190.16	37,994
15 Oct 2026	187.75	190.27	173.25	190.04	187.28	1,79,564
14 Oct 2026	169.30	181.21	165.00	181.21	176.86	52,169
13 Oct 2026	160.05	173.77	157.23	172.59	160.18	1,28,514
12 Oct 2026	177.40	180.40	165.50	165.50	168.37	63,540
9 Oct 2026	182.00	182.40	170.21	174.21	173.71	13,631
8 Oct 2026	183.00	183.00	176.35	177.50	179.15	11,263
7 Oct 2026	180.00	184.95	175.00	180.75	179.83	17,869
6 Oct 2026	186.70	187.35	175.01	182.10	179.89	28,727
5 Oct 2026	189.00	192.50	179.57	182.71	182.95	28,862
1 Oct 2026	199.98	201.70	188.84	189.02	191.16	35,879
30 Sep 2026	201.00	202.44	190.20	198.77	195.94	40,917
29 Sep 2026	204.90	204.90	195.00	199.94	199.37	34,921
28 Sep 2026	200.99	206.00	190.07	202.55	198.63	59,287
25 Sep 2026	191.10	199.90	183.05	198.55	193.85	67,459

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.Kanoria Chemicals & Industries bonus and split history

Ex-date	Event	Price factor	What happened
31 Dec 2007	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
31 Dec 2007	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.