Kemp and Company Limited (BOM:506530)
India · Delayed Price · Currency is INR 1,100.00
-8.00 (-0.72%)
At close: Jan 9, 2026
Kemp and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,099.15 | 1,099.15 | 1,099.15 | 1,099.15 | 1,099.15 | - | 6 |
| Jan 20, 2026 | 1,098.00 | 1,100.00 | 1,098.00 | 1,099.15 | 1,099.15 | -0.08% | 24 |
| Jan 9, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.72% | 1 |
| Jan 8, 2026 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 4.38% | 1 |
| Jan 7, 2026 | 1,011.00 | 1,113.95 | 1,010.00 | 1,061.50 | 1,061.50 | -0.16% | 27 |
| Jan 6, 2026 | 1,080.00 | 1,080.00 | 1,063.15 | 1,063.15 | 1,063.15 | -5.00% | 3 |
| Jan 5, 2026 | 1,119.10 | 1,119.10 | 1,119.10 | 1,119.10 | 1,119.10 | -5.00% | 5 |
| Jan 2, 2026 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 4.99% | 1 |
| Dec 31, 2025 | 1,017.00 | 1,122.00 | 1,017.00 | 1,122.00 | 1,122.00 | 4.92% | 4 |
| Dec 29, 2025 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | - | 5 |
| Dec 26, 2025 | 1,055.00 | 1,165.05 | 1,055.00 | 1,069.40 | 1,069.40 | -3.62% | 15 |
| Dec 22, 2025 | 1,168.00 | 1,168.00 | 1,109.60 | 1,109.60 | 1,109.60 | -5.00% | 10 |
| Dec 11, 2025 | 1,115.40 | 1,167.95 | 1,115.40 | 1,167.95 | 1,167.95 | -0.52% | 8 |
| Dec 10, 2025 | 1,174.10 | 1,174.10 | 1,174.10 | 1,174.10 | 1,174.10 | -0.50% | 1 |
| Dec 5, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | -2.87% | 2 |
| Dec 4, 2025 | 1,214.90 | 1,214.90 | 1,214.90 | 1,214.90 | 1,214.90 | -5.00% | 9 |
| Nov 28, 2025 | 1,216.00 | 1,278.80 | 1,216.00 | 1,278.80 | 1,278.80 | -0.09% | 4 |
| Nov 27, 2025 | 1,344.85 | 1,344.85 | 1,280.00 | 1,280.00 | 1,280.00 | -0.19% | 5 |
| Nov 25, 2025 | 1,288.90 | 1,288.90 | 1,282.45 | 1,282.45 | 1,282.45 | 4.26% | 2 |
| Nov 21, 2025 | 1,170.00 | 1,230.00 | 1,159.00 | 1,230.00 | 1,230.00 | 0.82% | 3 |
| Nov 18, 2025 | 1,168.50 | 1,220.00 | 1,168.50 | 1,220.00 | 1,220.00 | -0.81% | 4 |
| Nov 17, 2025 | 1,231.90 | 1,231.90 | 1,230.00 | 1,230.00 | 1,230.00 | 4.77% | 5 |
| Nov 13, 2025 | 1,235.00 | 1,235.00 | 1,174.00 | 1,174.00 | 1,174.00 | -4.94% | 2 |
| Nov 12, 2025 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | -5.00% | 14 |
| Nov 7, 2025 | 1,250.45 | 1,311.95 | 1,250.45 | 1,300.00 | 1,300.00 | 3.96% | 24 |
| Nov 6, 2025 | 1,250.45 | 1,250.45 | 1,250.45 | 1,250.45 | 1,250.45 | - | 2 |
| Nov 4, 2025 | 1,191.00 | 1,250.45 | 1,191.00 | 1,250.45 | 1,250.45 | 4.99% | 11 |
| Nov 3, 2025 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | - | 8 |
| Oct 29, 2025 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | -1.16% | 1 |
| Oct 24, 2025 | 1,144.75 | 1,205.00 | 1,144.75 | 1,204.95 | 1,204.95 | - | 68 |
| Oct 20, 2025 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | - | 1 |
| Oct 16, 2025 | 1,208.00 | 1,208.00 | 1,205.00 | 1,205.00 | 1,205.00 | 4.69% | 36 |
| Oct 15, 2025 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 0.53% | 1 |
| Oct 13, 2025 | 1,037.30 | 1,144.90 | 1,037.00 | 1,144.90 | 1,144.90 | 4.96% | 38 |
| Oct 10, 2025 | 1,071.70 | 1,100.00 | 1,071.35 | 1,090.75 | 1,090.75 | -3.28% | 34 |
| Oct 9, 2025 | 1,127.70 | 1,127.70 | 1,127.70 | 1,127.70 | 1,127.70 | - | 3 |
| Oct 8, 2025 | 1,127.70 | 1,127.70 | 1,127.70 | 1,127.70 | 1,127.70 | -4.94% | 1 |
| Oct 7, 2025 | 1,186.35 | 1,186.35 | 1,186.35 | 1,186.35 | 1,186.35 | - | 2 |
| Oct 6, 2025 | 1,248.75 | 1,248.75 | 1,186.35 | 1,186.35 | 1,186.35 | -5.00% | 40 |
| Oct 1, 2025 | 1,162.15 | 1,248.75 | 1,162.15 | 1,248.75 | 1,248.75 | 2.08% | 29 |
| Sep 29, 2025 | 1,223.30 | 1,223.30 | 1,223.30 | 1,223.30 | 1,223.30 | - | 2 |
| Sep 26, 2025 | 1,223.35 | 1,223.35 | 1,223.30 | 1,223.30 | 1,223.30 | -4.98% | 6 |
| Sep 25, 2025 | 1,287.45 | 1,287.45 | 1,287.45 | 1,287.45 | 1,287.45 | 0.02% | 3 |
| Sep 24, 2025 | 1,287.25 | 1,287.25 | 1,287.25 | 1,287.25 | 1,287.25 | -5.00% | 2 |
| Sep 22, 2025 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | -4.98% | 4 |
| Sep 19, 2025 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | - | 1 |
| Sep 18, 2025 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | -4.93% | 17 |
| Sep 16, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.12% | 1 |
| Sep 15, 2025 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | - | 1 |
| Sep 8, 2025 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | - | 1 |