Kemp and Company Limited (BOM:506530)
India · Delayed Price · Currency is INR 1,453.55
+0.05 (0.00%)
At close: Aug 28, 2025
Kemp and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,453.55 | 1,453.55 | 1,453.55 | 1,453.55 | 1,453.55 | - | 1 |
| Aug 25, 2025 | 1,453.50 | 1,453.50 | 1,453.50 | 1,453.50 | 1,453.50 | -5.00% | 1 |
| Aug 22, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 4 |
| Aug 14, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.05% | 1 |
| Aug 13, 2025 | 1,530.80 | 1,530.80 | 1,530.80 | 1,530.80 | 1,530.80 | - | 3 |
| Aug 7, 2025 | 1,530.80 | 1,530.80 | 1,530.80 | 1,530.80 | 1,530.80 | -0.47% | 1 |
| Aug 6, 2025 | 1,463.80 | 1,538.00 | 1,463.80 | 1,538.00 | 1,538.00 | -0.18% | 11 |
| Aug 5, 2025 | 1,540.80 | 1,540.80 | 1,540.80 | 1,540.80 | 1,540.80 | 4.82% | 1 |
| Aug 1, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -2.00% | 4 |
| Jul 31, 2025 | 1,408.80 | 1,500.00 | 1,408.80 | 1,500.00 | 1,500.00 | 1.15% | 2 |
| Jul 30, 2025 | 1,419.00 | 1,482.90 | 1,419.00 | 1,482.90 | 1,482.90 | -0.68% | 12 |
| Jul 29, 2025 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | - | 1 |
| Jul 28, 2025 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | -3.96% | 2 |
| Jul 24, 2025 | 1,493.60 | 1,559.95 | 1,493.60 | 1,554.50 | 1,554.50 | 4.05% | 13 |
| Jul 23, 2025 | 1,423.00 | 1,494.00 | 1,422.00 | 1,494.00 | 1,494.00 | -0.13% | 66 |
| Jul 22, 2025 | 1,499.00 | 1,499.00 | 1,496.00 | 1,496.00 | 1,496.00 | -0.45% | 3 |
| Jul 18, 2025 | 1,502.70 | 1,502.70 | 1,502.70 | 1,502.70 | 1,502.70 | 0.01% | 1 |
| Jul 17, 2025 | 1,502.50 | 1,502.50 | 1,502.50 | 1,502.50 | 1,502.50 | - | 1 |
| Jul 16, 2025 | 1,503.00 | 1,503.00 | 1,427.85 | 1,502.50 | 1,502.50 | -0.03% | 38 |
| Jul 15, 2025 | 1,503.25 | 1,503.25 | 1,503.00 | 1,503.00 | 1,503.00 | 4.98% | 94 |
| Jul 14, 2025 | 1,431.70 | 1,431.70 | 1,431.70 | 1,431.70 | 1,431.70 | 5.00% | 100 |
| Jun 30, 2025 | 1,250.00 | 1,363.55 | 1,250.00 | 1,363.55 | 1,363.55 | 4.54% | 46 |
| Jun 25, 2025 | 1,282.20 | 1,348.50 | 1,282.20 | 1,304.30 | 1,304.30 | -3.29% | 3 |
| Jun 23, 2025 | 1,348.70 | 1,348.70 | 1,348.70 | 1,348.70 | 1,348.70 | 0.03% | 1 |
| Jun 19, 2025 | 1,347.95 | 1,348.70 | 1,347.95 | 1,348.35 | 1,348.35 | 4.59% | 2 |
| Jun 18, 2025 | 1,289.15 | 1,289.15 | 1,289.15 | 1,289.15 | 1,289.15 | -5.00% | 6 |
| Jun 16, 2025 | 1,241.00 | 1,356.95 | 1,235.00 | 1,356.95 | 1,356.95 | 4.38% | 16 |
| Jun 13, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.26% | 1 |
| Jun 12, 2025 | 1,303.40 | 1,303.40 | 1,303.40 | 1,303.40 | 1,303.40 | -5.00% | 13 |
| Jun 11, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 4.33% | 1 |
| Jun 10, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | -2.44% | 5 |
| Jun 6, 2025 | 1,347.90 | 1,347.90 | 1,347.85 | 1,347.85 | 1,347.85 | - | 6 |
| Jun 5, 2025 | 1,347.90 | 1,347.90 | 1,347.90 | 1,347.90 | 1,347.90 | 4.79% | 1 |
| Jun 4, 2025 | 1,300.00 | 1,300.00 | 1,286.30 | 1,286.30 | 1,286.30 | -5.00% | 10 |
| Jun 3, 2025 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 4.64% | 1 |
| Jun 2, 2025 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | - | 13 |
| May 29, 2025 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | - | 1 |
| May 27, 2025 | 1,361.90 | 1,361.90 | 1,293.95 | 1,294.00 | 1,294.00 | -4.99% | 64 |
| May 26, 2025 | 1,361.90 | 1,361.90 | 1,361.90 | 1,361.90 | 1,361.90 | - | 1 |
| May 12, 2025 | 1,361.90 | 1,361.90 | 1,361.90 | 1,361.90 | 1,361.90 | -5.00% | 2 |
| May 6, 2025 | 1,440.00 | 1,440.00 | 1,433.55 | 1,433.55 | 1,433.55 | -5.00% | 20 |
| May 2, 2025 | 1,376.55 | 1,509.00 | 1,376.55 | 1,509.00 | 1,509.00 | 4.14% | 6 |
| Apr 30, 2025 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 3.50% | 1 |
| Apr 28, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.75% | 2 |
| Apr 25, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | -1.72% | 1 |
| Apr 23, 2025 | 1,449.95 | 1,449.95 | 1,449.95 | 1,449.95 | 1,449.95 | - | 2 |
| Apr 22, 2025 | 1,496.00 | 1,496.00 | 1,421.20 | 1,449.95 | 1,449.95 | -3.08% | 12 |
| Apr 21, 2025 | 1,450.00 | 1,496.00 | 1,422.90 | 1,496.00 | 1,496.00 | -0.12% | 16 |
| Apr 17, 2025 | 1,368.20 | 1,497.75 | 1,368.00 | 1,497.75 | 1,497.75 | 4.01% | 44 |
| Apr 15, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | - | 1 |