Konndor Industries share price history

BSE: 532397Paper, Forest & Jute ProductsSmall Cap

KONNDOR INDUSTRIES LIMITED · Face value ₹10 · Listed Jan 2001

₹20.98₹0.99 (4.95%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹19.99.

29 Oct: open ₹20.98, high ₹20.98, low ₹20.98

52-week range of traded prices to 29 Oct 2026

₹11.30Low, 22 Apr 2026₹25.00High, 22 Jun 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
The board meets on 3 Nov 2026. Every company's board meetings

Market cap: ₹12 Cr4,754th largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, BSE: 16,857

Konndor Industries share price by year, month and day

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

Konndor Industries' share price is on record from 2 Jan 2007, when it closed at ₹4.45, to 29 Oct 2026. Its highest close was ₹24.65 on 15 May 2008 and its lowest ₹0.95 on 17 Dec 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	20.98	+36.0%	24.30	11.30	15.11	25.00	11.30	12,02,271
2025	15.43	+24.9%	22.45	10.79	12.94	23.00	10.47	42,30,617
2024	12.35	+21.3%	19.58	7.91	10.68	19.67	7.30	16,67,903
2023	10.18	+37.2%	10.22	6.46	7.42	10.30	6.14	1,73,071
2022	7.42	+12.3%	8.10	3.56	6.94	8.50	3.56	2,26,113
2021	6.61	+247.9%	9.00	1.88	1.88	9.35	1.86	3,28,024
2020	1.90	+100.0%	2.01	1.04	1.04	2.08	1.04	44,537
2019	0.95	−16.7%	1.58	0.95	1.15	1.65	0.95	17,108
2018	1.14	−16.2%	1.38	1.10	1.31	1.38	1.10	36,779
2017	1.36	−30.3%	1.92	1.33	1.86	1.92	1.33	36,511
2016	1.95	−47.4%	3.89	1.95	3.89	3.90	1.95	9,48,769
2015	3.71	+71.0%	6.21	2.11	2.27	6.21	2.11	45,139
2014	2.17	−13.2%	4.43	2.17	2.50	4.50	2.17	54,785
2013	2.50	−52.2%	5.67	2.50	5.40	5.67	2.50	1,17,492
2012	5.23	−21.9%	7.71	4.15	7.00	8.09	4.14	2,26,645
2011	6.70	−24.6%	10.00	6.70	9.54	10.47	6.26	16,44,456
2010	8.89	−19.0%	17.36	7.84	11.52	17.99	7.03	15,96,405
2009	10.98	+22.8%	14.50	5.80	8.50	15.05	5.62	2,29,807
2008	8.94	−48.6%	24.65	7.17	18.20	26.50	6.85	17,61,642
2007	17.38	–	17.38	4.44	4.45	17.38	4.30	21,61,343

₹ 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. The 2015 close is its last trade, on 23 Nov 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	20.98	+14.3%	18.35	20.98	16.62	84,121
Sep 2026	18.35	+21.3%	14.58	18.49	14.14	18,171
Aug 2026	15.13	+2.9%	14.76	16.80	13.93	26,375
Jul 2026	14.70	−35.2%	21.57	23.75	14.51	3,14,252
Jun 2026	22.70	+49.0%	15.24	25.00	14.51	6,34,203
May 2026	15.24	+26.6%	12.64	15.24	11.50	31,336
Apr 2026	12.04	+1.9%	12.40	13.45	11.30	4,842
Mar 2026	11.81	−24.6%	15.66	15.66	11.61	25,101
Feb 2026	15.66	−9.2%	18.10	19.47	12.92	15,668
Jan 2026	17.24	+11.7%	15.11	17.45	14.04	48,202
Dec 2025	15.43	−31.1%	21.95	22.91	15.20	7,02,243
Nov 2025	22.40	+6.2%	21.09	22.44	19.87	24,619
Oct 2025	21.09	+6.5%	20.65	23.00	17.71	37,873
Sep 2025	19.80	+21.1%	16.43	20.09	15.51	38,187
Aug 2025	16.35	−17.9%	19.52	19.52	16.25	14,359
Jul 2025	19.91	+11.6%	17.83	20.70	16.27	3,35,349
Jun 2025	17.84	−3.2%	19.35	20.31	15.86	13,78,648
May 2025	18.43	+49.2%	11.74	18.43	10.83	13,50,187
Apr 2025	12.35	+8.1%	11.40	14.79	10.82	1,30,112
Mar 2025	11.42	+5.8%	11.01	11.88	10.47	90,347
Feb 2025	10.79	−18.8%	13.28	13.28	10.79	18,493
Jan 2025	13.28	+7.5%	12.94	14.59	10.66	1,10,200
Dec 2024	12.35	−18.3%	15.11	15.84	12.35	54,860
Nov 2024	15.12	+3.3%	13.24	19.67	13.24	2,13,661
Oct 2024	14.63	+39.6%	10.79	16.00	10.01	1,42,956
Sep 2024	10.48	−7.7%	11.25	11.99	9.52	68,099
Aug 2024	11.35	+13.5%	9.28	11.90	9.01	41,577
Jul 2024	10.00	−13.0%	11.42	11.75	9.02	55,286
Jun 2024	11.50	+0.4%	11.25	12.95	9.60	26,748
May 2024	11.45	+28.7%	8.95	12.50	8.01	8,31,392
Apr 2024	8.90	−0.6%	8.51	8.95	7.30	47,088
Mar 2024	8.95	+13.1%	7.92	9.51	7.92	26,480
Feb 2024	7.91	−11.8%	8.97	9.40	7.91	76,857
Jan 2024	8.97	−11.9%	10.68	10.98	8.70	82,899
Dec 2023	10.18	+23.8%	8.62	10.30	8.35	22,058
Nov 2023	8.22	+0.7%	8.15	8.55	7.35	16,892
Oct 2023	8.16	+2.1%	7.60	8.32	7.49	2,569
Sep 2023	7.99	+4.7%	8.01	8.40	6.79	9,812
Aug 2023	7.63	−6.5%	8.00	8.14	6.31	85,704
Jul 2023	8.16	−1.3%	8.00	8.61	6.86	5,560
Jun 2023	8.27	−4.6%	8.66	9.09	7.90	1,012
May 2023	8.67	+2.6%	8.03	8.98	7.83	3,952
Apr 2023	8.45	+3.0%	8.61	9.39	8.07	841
Mar 2023	8.20	−7.9%	8.84	9.10	7.32	1,081
Feb 2023	8.90	+18.8%	7.48	8.96	6.14	10,640
Jan 2023	7.49	+0.9%	7.42	8.70	6.25	12,950
Dec 2022	7.42	−7.8%	8.05	8.05	5.80	16,638
Nov 2022	8.05	+30.0%	6.19	8.50	6.19	34,599
Oct 2022	6.19	+10.1%	5.35	6.74	5.13	33,903
Sep 2022	5.62	−0.5%	5.65	7.19	5.36	44,255
Aug 2022	5.65	−11.2%	6.67	6.67	5.20	26,711
Jul 2022	6.36	+70.5%	3.73	6.36	3.56	12,336
Jun 2022	3.73	−8.6%	3.90	4.09	3.72	3,187
May 2022	4.08	−16.9%	4.67	5.15	4.07	9,389
Apr 2022	4.91	−10.1%	5.45	6.30	4.91	7,871
Mar 2022	5.46	−13.3%	6.30	6.77	4.94	3,615
Feb 2022	6.30	−3.1%	6.40	6.50	5.70	5,323
Jan 2022	6.50	−1.7%	6.94	7.28	6.06	28,286
Dec 2021	6.61	+40.9%	4.46	6.61	4.03	17,405
Nov 2021	4.69	−37.4%	8.22	8.22	4.69	26,564
Oct 2021	7.49	−7.0%	8.29	8.29	6.17	17,756
Sep 2021	8.05	+8.1%	7.82	9.18	6.46	21,076
Aug 2021	7.45	+12.5%	6.52	7.46	5.58	31,803
Jul 2021	6.62	−25.4%	9.04	9.35	6.46	96,411
Jun 2021	8.87	+52.1%	5.94	8.87	5.94	24,883
May 2021	5.83	+102.4%	2.88	5.83	2.88	28,049
Apr 2021	2.88	+22.6%	2.30	2.97	2.30	4,776
Mar 2021	2.35	−2.1%	2.28	2.35	2.09	6,062
Jan 2021	2.40	+26.3%	1.88	2.40	1.86	53,239
Dec 2020	1.90	+19.5%	1.59	2.08	1.58	10,811
Nov 2020	1.59	+4.6%	1.52	1.59	1.45	6,596
Oct 2020	1.52	0.0%	1.45	1.52	1.45	4,833
Sep 2020	1.52	+15.2%	1.38	1.52	1.38	15,206
Aug 2020	1.32	+20.0%	1.10	1.32	1.10	4,441
Mar 2020	1.10	−4.3%	1.10	1.10	1.10	100
Feb 2020	1.15	+0.9%	1.15	1.15	1.15	500
Jan 2020	1.14	+20.0%	1.04	1.14	1.04	2,050
Dec 2019	0.95	−9.5%	1.05	1.05	0.95	2,300
Nov 2019	1.05	−6.3%	1.10	1.10	1.04	935
Oct 2019	1.12	−6.7%	1.14	1.14	1.12	307
Sep 2019	1.20	0.0%	1.20	1.20	1.20	10
Jun 2019	1.20	−0.8%	1.21	1.21	1.15	600
May 2019	1.21	−9.7%	1.28	1.28	1.16	1,000
Apr 2019	1.34	−6.3%	1.43	1.43	1.28	1,500
Mar 2019	1.43	−4.7%	1.50	1.50	1.43	3,054
Feb 2019	1.50	+19.0%	1.32	1.65	1.32	6,952
Jan 2019	1.26	+10.5%	1.15	1.26	1.15	450
Dec 2018	1.14	−5.0%	1.26	1.26	1.14	800
Nov 2018	1.20	+0.8%	1.24	1.24	1.20	200
Oct 2018	1.19	+4.4%	1.19	1.19	1.14	628
Sep 2018	1.14	−5.0%	1.14	1.14	1.14	100
Aug 2018	1.20	−13.0%	1.32	1.32	1.20	600
Jul 2018	1.38	+4.5%	1.38	1.38	1.38	100
Jun 2018	1.32	+4.8%	1.32	1.32	1.26	1,800
May 2018	1.26	0.0%	1.32	1.32	1.26	1,160
Apr 2018	1.26	+9.6%	1.10	1.26	1.10	900
Mar 2018	1.15	−9.4%	1.21	1.33	1.15	3,183
Feb 2018	1.27	+4.1%	1.16	1.27	1.16	900
Jan 2018	1.22	−10.3%	1.31	1.38	1.22	26,408
Dec 2017	1.36	−13.4%	1.50	1.50	1.36	410
Nov 2017	1.57	−12.3%	1.71	1.71	1.56	1,650
Oct 2017	1.79	+17.8%	1.59	1.79	1.58	10,700
Sep 2017	1.52	+8.6%	1.33	1.52	1.33	700
Aug 2017	1.40	−9.7%	1.54	1.54	1.40	300
Jul 2017	1.55	+6.9%	1.45	1.55	1.45	2,000
Jun 2017	1.45	−4.6%	1.45	1.45	1.45	718
May 2017	1.52	−13.1%	1.68	1.68	1.50	1,594
Apr 2017	1.75	+4.2%	1.76	1.84	1.75	900
Mar 2017	1.68	−12.5%	1.83	1.84	1.60	13,330
Feb 2017	1.92	+7.9%	1.86	1.92	1.67	3,475
Jan 2017	1.78	−8.7%	1.86	1.87	1.78	734
Dec 2016	1.95	−17.0%	2.24	2.24	1.95	3,969
Nov 2016	2.35	−9.6%	2.47	2.47	2.35	771
Oct 2016	2.60	−13.3%	2.85	2.85	2.48	1,661
Sep 2016	3.00	−2.0%	2.91	3.00	2.91	200
Aug 2016	3.06	−17.7%	3.90	3.90	2.99	1,610
Jul 2016	3.72	+9.1%	3.55	3.72	3.55	9,22,274
Jun 2016	3.41	+6.6%	3.10	3.41	3.00	5,330
May 2016	3.20	−2.4%	3.20	3.20	3.20	1
Apr 2016	3.28	−4.9%	3.28	3.28	3.28	1,003
Mar 2016	3.45	0.0%	3.45	3.45	3.45	200
Feb 2016	3.45	−11.3%	3.75	3.78	3.45	11,650
Jan 2016	3.89	+4.9%	3.89	3.89	3.89	100
Nov 2015	3.71	−9.5%	3.90	3.90	3.71	200
Oct 2015	4.10	−1.9%	4.36	4.77	3.91	5,026
Sep 2015	4.18	−18.5%	4.88	5.12	4.18	3,150
Aug 2015	5.13	−13.1%	6.00	6.04	4.90	7,572
Jul 2015	5.90	+2.3%	5.66	6.21	5.66	9,912
Jun 2015	5.77	+78.6%	3.39	5.99	3.39	8,392
May 2015	3.23	+15.4%	2.94	3.23	2.94	2,102
Apr 2015	2.80	−0.7%	2.68	2.81	2.67	2,800
Mar 2015	2.82	+20.5%	2.45	2.82	2.45	3,200
Feb 2015	2.34	+10.4%	2.22	2.44	2.22	1,325
Jan 2015	2.12	−2.3%	2.27	2.32	2.11	1,460
Dec 2014	2.17	−12.1%	2.40	2.59	2.17	1,810
Nov 2014	2.47	−5.0%	2.48	2.48	2.25	1,250
Oct 2014	2.60	−8.5%	2.70	2.97	2.60	2,709
Sep 2014	2.84	−4.7%	2.84	2.98	2.84	3,600
Aug 2014	2.98	−25.5%	4.00	4.00	2.84	2,671
Jul 2014	4.00	+5.8%	3.95	4.18	3.45	6,969
Jun 2014	3.78	−3.1%	3.76	3.94	3.45	4,888
May 2014	3.90	+1.8%	4.02	4.43	3.83	6,816
Apr 2014	3.83	−8.4%	4.00	4.00	3.47	12,000
Mar 2014	4.18	+67.9%	2.61	4.50	2.61	10,522
Feb 2014	2.49	−0.4%	2.62	2.62	2.38	1,350
Jan 2014	2.50	0.0%	2.50	2.50	2.50	200
Dec 2013	2.50	−10.1%	2.70	2.70	2.50	1,250
Nov 2013	2.78	−8.3%	2.91	2.91	2.78	200
Oct 2013	3.03	−9.3%	3.18	3.18	3.03	3,171
Sep 2013	3.34	+9.5%	2.90	3.34	2.90	13,067
Aug 2013	3.05	−8.7%	3.18	3.20	3.05	301
Jul 2013	3.34	+4.7%	3.34	3.34	3.34	200
Jun 2013	3.19	−17.8%	4.07	4.07	3.19	2,939
May 2013	3.88	−9.6%	4.08	4.28	3.70	30,984
Apr 2013	4.29	−3.6%	4.24	4.29	3.72	3,305
Mar 2013	4.45	−11.2%	4.91	5.15	4.04	22,590
Feb 2013	5.01	−6.4%	5.11	5.67	4.81	14,257
Jan 2013	5.35	+2.3%	5.40	5.62	4.85	25,228
Dec 2012	5.23	−0.4%	4.99	5.76	4.14	92,073
Nov 2012	5.25	−11.6%	5.65	6.20	4.76	8,932
Oct 2012	5.94	+6.1%	5.33	6.81	5.33	3,670
Sep 2012	5.60	−1.2%	5.39	6.19	5.34	12,091
Aug 2012	5.67	−20.8%	7.51	7.51	4.99	1,905
Jul 2012	7.16	+8.6%	6.27	7.56	6.00	6,424
Jun 2012	6.59	+9.1%	6.33	7.85	5.72	8,866
May 2012	6.04	−1.3%	5.86	6.05	4.47	36,427
Apr 2012	6.12	+5.9%	5.50	6.43	5.20	11,392
Mar 2012	5.78	−2.0%	5.70	6.60	4.72	28,474
Feb 2012	5.90	−10.1%	6.37	7.50	5.90	10,963
Jan 2012	6.56	−2.1%	7.00	8.09	6.10	5,428
Dec 2011	6.70	−4.3%	6.96	7.35	6.70	6,985
Nov 2011	7.00	−17.6%	9.10	9.10	6.66	12,973
Oct 2011	8.50	−2.5%	9.00	10.00	6.26	5,59,163
Sep 2011	8.72	+5.1%	9.00	10.00	6.82	15,184
Aug 2011	8.30	+18.1%	7.00	10.33	6.57	5,03,284
Jul 2011	7.03	−17.8%	9.25	10.28	6.51	24,394
Jun 2011	8.55	+12.5%	8.36	9.90	6.76	73,765
May 2011	7.60	−16.1%	9.30	10.47	7.60	2,96,416
Apr 2011	9.06	−3.5%	9.39	9.95	7.74	42,717
Mar 2011	9.39	+13.4%	8.00	10.19	7.43	63,537
Feb 2011	8.28	+11.9%	7.40	9.25	6.51	27,902
Jan 2011	7.40	−16.8%	9.54	9.54	7.14	18,136
Dec 2010	8.89	+1.8%	8.00	10.75	7.03	22,255
Nov 2010	8.73	−0.1%	9.49	10.60	7.22	74,840
Oct 2010	8.74	−14.0%	10.04	11.82	8.74	29,760
Sep 2010	10.16	−11.5%	12.05	12.43	9.31	1,75,989
Aug 2010	11.48	−7.2%	12.40	13.00	10.84	10,10,875
Jul 2010	12.37	+4.5%	11.00	13.12	11.00	21,446
Jun 2010	11.84	−9.7%	11.80	13.40	10.82	11,855
May 2010	13.11	+1.8%	12.50	14.00	11.00	16,405
Apr 2010	12.88	+17.1%	11.00	14.50	11.00	43,542
Mar 2010	11.00	+8.5%	10.63	12.80	10.11	34,900
Feb 2010	10.14	−19.9%	12.05	13.81	9.66	17,003
Jan 2010	12.66	+15.3%	11.52	17.99	11.52	1,37,535
Dec 2009	10.98	+20.7%	8.70	10.98	8.20	28,463
Nov 2009	9.10	−10.3%	9.67	11.98	8.60	13,640
Oct 2009	10.15	−3.3%	10.85	11.50	10.10	24,392
Sep 2009	10.50	+6.3%	10.75	12.10	9.98	19,487
Aug 2009	9.88	−1.6%	9.97	10.35	7.21	14,244
Jul 2009	10.04	−19.0%	13.00	14.50	10.04	15,780
Jun 2009	12.40	−13.8%	13.90	15.05	11.71	33,189
May 2009	14.38	+40.3%	10.44	14.38	9.70	37,222
Apr 2009	10.25	+22.0%	8.50	10.75	7.33	20,367
Mar 2009	8.40	+44.8%	5.99	8.55	5.99	6,085
Feb 2009	5.80	−10.9%	6.83	7.79	5.62	3,163
Jan 2009	6.51	−27.2%	8.50	8.50	6.18	13,775
Dec 2008	8.94	−0.7%	8.60	10.00	8.15	4,058
Nov 2008	9.00	−15.2%	10.10	11.00	6.85	16,058
Oct 2008	10.61	−19.9%	13.00	14.45	9.51	21,234
Sep 2008	13.25	−18.7%	16.25	17.10	12.65	36,712
Aug 2008	16.30	+3.3%	16.00	18.50	15.25	64,583
Jul 2008	15.78	+5.2%	15.00	17.71	14.26	51,005
Jun 2008	15.00	−29.4%	19.25	21.90	13.90	51,599
May 2008	21.25	+21.7%	17.40	26.50	17.00	4,51,443
Apr 2008	17.46	+34.3%	12.30	18.45	12.25	1,50,111
Mar 2008	13.00	−3.6%	13.01	14.14	11.00	2,00,350
Feb 2008	13.49	−3.6%	14.45	15.64	11.92	2,42,294
Jan 2008	14.00	−19.4%	18.20	20.20	12.60	4,72,195
Dec 2007	17.38	+36.0%	13.40	17.38	12.25	2,99,978
Nov 2007	12.78	+0.6%	12.70	13.17	10.75	46,763
Oct 2007	12.70	−0.1%	12.12	15.26	10.85	7,09,793
Sep 2007	12.71	−1.7%	13.57	16.92	12.61	2,64,410
Aug 2007	12.93	+0.4%	13.50	13.50	9.97	84,117
Jul 2007	12.88	+40.8%	8.72	12.88	8.60	1,44,869
Jun 2007	9.15	+27.1%	6.86	9.90	6.60	79,426
May 2007	7.20	−10.0%	8.05	8.60	6.75	31,348
Apr 2007	8.00	−2.4%	8.20	9.00	7.95	18,507
Mar 2007	8.20	−0.1%	8.00	8.71	6.80	63,546
Feb 2007	8.21	+9.2%	7.89	10.47	7.05	2,34,675
Jan 2007	7.52	–	4.45	7.52	4.30	1,83,911

₹ 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
29 Oct 2026	20.98	20.98	20.98	20.98	20.98	16,857
28 Oct 2026	19.99	19.99	19.99	19.99	19.99	10,116
27 Oct 2026	19.04	19.04	18.14	19.04	19.04	51,602
26 Oct 2026	18.14	18.14	18.14	18.14	18.14	590
23 Oct 2026	16.62	17.28	16.62	17.28	–	90
21 Oct 2026	16.95	16.95	16.95	16.95	16.95	6
19 Oct 2026	17.29	17.29	17.29	17.29	17.29	7
16 Oct 2026	17.63	17.63	17.63	17.63	17.63	25
15 Oct 2026	17.29	17.29	17.29	17.29	17.29	616
13 Oct 2026	16.96	16.96	16.96	16.96	16.96	70
12 Oct 2026	17.30	17.30	17.30	17.30	17.30	3
9 Oct 2026	17.65	17.65	17.65	17.65	17.65	100
8 Oct 2026	18.30	18.30	17.61	18.00	18.30	2,814
7 Oct 2026	17.60	17.95	17.60	17.95	17.60	501
6 Oct 2026	18.00	18.00	17.95	17.95	17.96	245
5 Oct 2026	18.30	18.30	18.30	18.30	18.30	3
1 Oct 2026	18.35	18.35	18.35	18.35	18.35	476
30 Sep 2026	17.64	18.36	17.64	18.35	17.93	770
29 Sep 2026	17.95	18.00	17.95	18.00	17.99	400
28 Sep 2026	17.32	17.65	17.32	17.65	17.65	679
25 Sep 2026	17.31	17.32	17.31	17.32	17.31	1,231
24 Sep 2026	17.66	17.66	17.66	17.66	17.66	50

Prices in ₹ per share as traded, not adjusted.