Kanoria Energy & Infrastructure share price history

BSE: 539620Cement & Cement ProductsSmall Cap

KANORIA ENERGY AND INFRASTRUCTURE LIMITED · Face value ₹5 · Listed Feb 2016

₹16.94₹1.07 (6.74%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹15.87.

28 Oct: open ₹16.99, high ₹16.99, low ₹15.87

52-week range of traded prices to 28 Oct 2026

₹11.00Low, 27 Mar 2026₹22.55High, 29 Oct 2025

Market cap: ₹144 Cr2,683rd largest listed
P/E: Lossover the last 12 months
P/B: 1.57
Dividend yield: 0.30%
ROE: −1.7%
ROE without one-offs: 8.3%
ROCE: 10.0%
Debt to equity: 1.17
Volume, BSE: 9,577

Kanoria Energy & Infrastructure share price by year, month and day

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

Kanoria Energy & Infrastructure's share price is on record from 5 Feb 2016, when it closed at ₹1.56, to 28 Oct 2026. Its highest close was ₹55.62 on 23 Aug 2024 and its lowest ₹1.56 on 5 Feb 2016, adjusted for 3 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	16.94	+4.5%	18.53	11.31	17.29	19.19	11.00	13,01,158
2025	16.21	−52.2%	34.60	15.26	33.94	36.66	14.65	21,35,701
2024	33.92	+17.3%	55.62	26.24	28.35	60.20	25.90	80,62,731
2023	28.92	+25.7%	36.82	17.64	24.00	40.50	16.06	85,63,374
2022	23.00	+49.4%	36.38	13.80	16.48	38.00	13.65	54,50,801
2021	15.40	+23.4%	17.35	10.58	12.48	18.50	10.08	11,85,048
2020	12.48	+51.2%	16.60	5.05	8.10	16.70	5.05	1,89,156
2019	8.25	−66.4%	23.35	4.75	25.00	25.00	4.53	1,80,594
2018	24.58	+234.4%	25.85	6.88	7.35	27.13	6.75	4,56,452
2017	7.35	+54.7%	12.49	3.80	4.75	12.49	3.80	1,64,112
2016	4.75	–	4.83	1.56	1.56	4.83	1.56	20,168

₹ 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. 2016 is from its first session, 5 Feb 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.94	−4.1%	17.58	18.11	13.20	1,12,397
Sep 2026	17.66	−0.6%	17.83	19.19	16.00	1,61,257
Aug 2026	17.77	+3.8%	17.15	17.85	15.35	96,541
Jul 2026	17.12	+1.5%	17.31	17.51	15.46	1,07,579
Jun 2026	16.86	+8.8%	15.90	17.84	15.50	1,12,361
May 2026	15.50	−8.3%	16.90	17.72	14.62	65,714
Apr 2026	16.90	+46.8%	12.90	18.30	12.01	2,06,154
Mar 2026	11.51	−27.8%	17.00	17.00	11.00	1,46,329
Feb 2026	15.95	+0.7%	15.01	17.50	15.01	86,318
Jan 2026	15.84	−2.3%	17.29	18.00	14.00	2,06,508
Dec 2025	16.21	−16.2%	20.49	20.49	14.65	1,72,314
Nov 2025	19.35	−10.0%	21.93	21.93	18.12	88,449
Oct 2025	21.50	−2.7%	22.00	23.85	20.01	98,857
Sep 2025	22.10	+2.4%	22.02	28.90	20.60	3,95,078
Aug 2025	21.59	−5.5%	22.85	23.90	20.60	83,557
Jul 2025	22.85	−2.8%	23.00	25.00	21.05	2,20,355
Jun 2025	23.50	−8.8%	28.00	28.00	22.41	2,22,829
May 2025	25.77	+7.7%	24.89	29.60	23.25	1,96,176
Apr 2025	23.93	−1.9%	23.90	28.00	21.65	2,08,313
Mar 2025	24.39	−6.4%	28.80	29.80	22.54	2,16,750
Feb 2025	26.07	−14.9%	31.68	32.37	24.30	1,07,194
Jan 2025	30.64	−9.7%	33.94	36.66	26.55	1,25,829
Dec 2024	33.92	−2.5%	35.49	38.85	33.00	1,75,272
Nov 2024	34.80	−13.0%	39.98	41.98	31.54	42,268
Oct 2024	39.98	−3.5%	43.00	45.40	33.49	1,50,106
Sep 2024	41.41	−15.0%	48.84	48.84	36.61	2,95,016
Aug 2024	48.69	+42.1%	34.96	60.20	31.35	22,87,477
Jul 2024	34.27	+9.1%	31.60	37.89	30.60	9,54,747
Jun 2024	31.40	+12.3%	30.50	36.95	25.90	10,06,088
May 2024	27.96	−6.0%	30.64	32.40	27.05	2,19,495
Apr 2024	29.75	+3.8%	29.49	32.95	28.30	3,09,006
Mar 2024	28.66	−8.5%	32.45	32.45	27.60	2,73,626
Feb 2024	31.33	−22.6%	41.20	41.60	30.36	12,28,368
Jan 2024	40.49	+40.0%	28.35	40.49	27.79	11,21,262
Dec 2023	28.92	+0.2%	30.30	31.80	26.76	5,78,849
Nov 2023	28.86	−0.2%	29.20	30.79	24.60	5,92,676
Oct 2023	28.92	−14.2%	34.75	34.80	26.66	5,56,117
Sep 2023	33.70	+54.2%	22.19	40.50	21.00	42,38,810
Aug 2023	21.86	+5.1%	20.95	23.50	20.02	4,97,085
Jul 2023	20.79	+1.2%	20.80	23.85	19.08	4,51,404
Jun 2023	20.54	−1.1%	20.85	23.48	18.25	2,38,843
May 2023	20.76	+10.9%	18.72	25.95	18.21	4,26,892
Apr 2023	18.72	+5.0%	19.75	22.32	16.06	2,07,075
Mar 2023	17.83	−12.8%	21.49	21.49	17.23	1,16,143
Feb 2023	20.45	−7.5%	21.55	23.40	18.75	2,05,575
Jan 2023	22.10	−3.9%	24.00	26.40	19.05	4,53,905
Dec 2022	23.00	+18.9%	19.50	26.45	18.35	7,04,391
Nov 2022	19.35	−2.3%	19.35	21.00	18.10	2,00,352
Oct 2022	19.80	0.0%	19.80	21.80	18.00	1,57,048
Sep 2022	19.80	+3.4%	19.05	22.40	18.50	4,30,760
Aug 2022	19.15	+1.9%	18.00	21.40	17.70	2,96,741
Jul 2022	18.80	−6.2%	20.73	27.85	18.75	10,54,523
Jun 2022	20.05	+0.9%	20.85	22.95	17.68	1,14,952
May 2022	19.88	−26.7%	28.45	28.45	17.45	1,64,160
Apr 2022	27.10	−13.2%	30.03	34.45	26.23	2,20,758
Mar 2022	31.23	+54.2%	20.25	38.00	19.03	7,17,002
Feb 2022	20.25	+43.9%	14.08	24.95	13.83	11,71,532
Jan 2022	14.08	−8.6%	16.48	16.48	13.65	2,18,582
Dec 2021	15.40	+4.8%	14.95	16.43	13.10	1,53,582
Nov 2021	14.70	−4.9%	14.75	18.00	13.08	1,61,334
Oct 2021	15.45	−0.6%	15.95	18.50	14.28	72,650
Sep 2021	15.55	+2.5%	14.90	18.43	14.45	1,74,722
Aug 2021	15.18	−4.4%	16.20	18.25	13.50	1,53,858
Jul 2021	15.88	+17.6%	13.50	16.80	12.90	1,05,224
Jun 2021	13.50	+13.9%	12.50	18.20	11.53	1,68,730
May 2021	11.85	−1.7%	13.23	13.23	10.95	53,632
Apr 2021	12.05	+6.9%	10.75	13.50	10.08	73,206
Mar 2021	11.28	−9.6%	13.20	14.63	11.20	34,446
Feb 2021	12.48	+5.3%	11.85	14.20	10.80	16,160
Jan 2021	11.85	−5.0%	12.48	14.70	11.85	17,504
Dec 2020	12.48	−0.2%	12.50	16.00	11.30	14,722
Nov 2020	12.50	+4.8%	12.50	13.65	12.30	5,562
Oct 2020	11.93	+8.4%	10.45	11.93	9.48	6,426
Sep 2020	11.00	−16.3%	13.80	16.70	11.00	45,916
Aug 2020	13.15	+38.4%	9.50	13.15	9.25	24,258
Jul 2020	9.50	−3.1%	10.28	10.88	9.50	7,876
Jun 2020	9.80	+94.3%	5.30	9.80	5.30	8,986
May 2020	5.05	−28.3%	7.39	7.39	5.05	9,856
Apr 2020	7.04	+9.9%	6.09	7.04	5.79	2,442
Mar 2020	6.40	−22.4%	8.25	8.25	6.40	8,754
Feb 2020	8.25	−0.6%	8.15	8.25	8.13	20,070
Jan 2020	8.30	+0.6%	8.10	8.40	8.00	34,288
Dec 2019	8.25	−7.6%	8.90	8.90	8.10	1,942
Nov 2019	8.93	+71.6%	5.20	9.35	5.20	12,956
Oct 2019	5.20	−40.6%	8.33	8.33	4.53	15,862
Sep 2019	8.75	−2.5%	8.55	9.38	8.08	10,038
Aug 2019	8.98	−37.0%	13.55	13.55	8.15	5,578
Jul 2019	14.25	−23.4%	18.35	18.38	14.25	1,694
Jun 2019	18.60	+23.4%	15.83	18.98	14.95	36,966
May 2019	15.08	+7.7%	13.30	15.08	10.33	18,512
Apr 2019	14.00	+11.8%	13.03	14.20	10.58	8,292
Mar 2019	12.53	+16.5%	10.80	13.60	10.30	9,254
Feb 2019	10.75	−31.0%	15.58	17.13	10.75	18,418
Jan 2019	15.58	−36.6%	25.00	25.00	15.58	41,082
Dec 2018	24.58	+49.2%	16.00	27.13	15.80	1,22,952
Nov 2018	16.48	+24.3%	12.68	18.15	12.63	34,630
Oct 2018	13.25	−7.2%	14.00	14.00	9.53	38,922
Sep 2018	14.28	+47.2%	9.68	15.35	9.23	39,894
Aug 2018	9.70	+5.4%	9.20	9.73	8.00	38,278
Jul 2018	9.20	−11.1%	10.35	10.50	9.20	6,722
Jun 2018	10.35	−3.9%	10.58	10.78	10.18	3,832
May 2018	10.78	−42.2%	18.65	18.65	9.98	15,562
Apr 2018	18.65	+34.1%	14.56	18.67	14.56	55,612
Mar 2018	13.91	+53.0%	9.54	14.04	9.54	57,912
Feb 2018	9.09	+20.1%	7.94	9.09	7.63	21,920
Jan 2018	7.57	+3.0%	7.35	7.71	6.75	20,216
Dec 2017	7.35	−36.2%	11.25	11.25	7.35	22,680
Nov 2017	11.52	−7.8%	12.49	12.49	11.52	14,800
Oct 2017	12.49	+76.0%	7.44	12.49	7.08	21,096
Sep 2017	7.10	+16.3%	5.81	7.10	5.81	30,056
Aug 2017	6.11	+20.5%	5.31	6.21	5.25	18,344
Jul 2017	5.07	+20.7%	4.41	5.07	4.00	29,000
May 2017	4.20	−15.3%	4.71	4.94	3.80	18,968
Apr 2017	4.96	−0.3%	4.97	4.97	4.73	696
Mar 2017	4.97	−7.5%	5.63	5.91	4.97	4,344
Feb 2017	5.37	+4.9%	5.37	5.37	5.37	800
Jan 2017	5.12	+7.8%	4.75	5.12	4.75	3,328
Dec 2016	4.75	+27.7%	3.90	4.83	3.90	5,328
Nov 2016	3.72	+14.6%	3.25	3.72	3.25	4,320
Oct 2016	3.24	+14.8%	2.95	3.24	2.95	816
Sep 2016	2.83	0.0%	2.83	2.83	2.83	760
Aug 2016	2.83	+32.9%	2.23	2.83	2.23	3,568
Jul 2016	2.13	+36.0%	1.64	2.13	1.64	5,256
Feb 2016	1.56	–	1.56	1.56	1.56	120

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	16.99	16.99	15.87	16.94	16.76	9,577
27 Oct 2026	14.52	16.00	14.51	15.87	15.39	8,473
26 Oct 2026	15.48	15.48	13.51	14.48	14.35	4,186
23 Oct 2026	15.39	15.39	13.35	14.35	13.91	3,512
22 Oct 2026	15.39	15.39	13.50	13.76	14.67	749
21 Oct 2026	15.57	15.57	14.00	14.01	14.60	2,370
19 Oct 2026	13.76	14.93	13.76	14.88	14.44	3,439
16 Oct 2026	13.70	14.88	13.41	14.30	14.48	1,032
15 Oct 2026	14.50	14.92	13.66	13.70	14.68	2,078
14 Oct 2026	14.05	14.42	14.05	14.35	14.34	2,770
13 Oct 2026	16.85	16.85	13.20	14.05	14.03	46,110
12 Oct 2026	16.40	16.99	16.10	16.16	16.88	4,139
9 Oct 2026	15.11	16.74	15.11	16.40	16.39	3,051
8 Oct 2026	17.00	17.42	15.66	16.12	16.64	2,041
7 Oct 2026	16.71	17.00	16.58	16.98	16.76	896
6 Oct 2026	17.44	17.84	16.17	16.55	16.82	3,152
5 Oct 2026	18.11	18.11	16.00	16.51	16.59	13,299
1 Oct 2026	17.58	18.11	17.06	17.36	17.34	1,523
30 Sep 2026	18.13	18.13	17.40	17.66	17.95	4,538
29 Sep 2026	17.20	17.20	16.98	17.06	17.04	530
28 Sep 2026	17.66	17.66	16.54	17.06	16.95	660
25 Sep 2026	16.89	18.12	16.89	17.31	17.32	2,254

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 Energy & Infrastructure bonus and split history

Ex-date	Event	Price factor	What happened
12 Jul 2022	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
20 Apr 2018	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
20 Apr 2018	Split	0.5000	Each share became 2.

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