Kemp and Company Limited (BOM:506530)
India · Delayed Price · Currency is INR 1,200.00
0.00 (0.00%)
At close: May 7, 2026
Kemp and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 20 |
| May 6, 2026 | 1,270.00 | 1,270.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | 57 |
| May 5, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | 3 |
| May 4, 2026 | 1,217.45 | 1,217.50 | 1,210.00 | 1,210.00 | 1,210.00 | 4.35% | 20 |
| Apr 30, 2026 | 1,159.55 | 1,159.55 | 1,159.55 | 1,159.55 | 1,159.55 | - | 3 |
| Apr 29, 2026 | 1,104.35 | 1,159.55 | 1,104.35 | 1,159.55 | 1,159.55 | 5.00% | 16 |
| Apr 28, 2026 | 1,104.35 | 1,104.35 | 1,104.35 | 1,104.35 | 1,104.35 | - | 20 |
| Apr 27, 2026 | 1,057.35 | 1,110.20 | 1,057.35 | 1,104.35 | 1,104.35 | 4.45% | 9 |
| Apr 23, 2026 | 1,057.35 | 1,057.35 | 1,057.35 | 1,057.35 | 1,057.35 | 5.00% | 5 |
| Apr 22, 2026 | 1,007.55 | 1,007.55 | 1,007.00 | 1,007.00 | 1,007.00 | 4.94% | 19 |
| Apr 17, 2026 | 959.60 | 959.60 | 959.60 | 959.60 | 959.60 | - | 2 |
| Apr 15, 2026 | 959.60 | 959.60 | 959.60 | 959.60 | 959.60 | - | 5 |
| Apr 13, 2026 | 868.30 | 959.60 | 868.30 | 959.60 | 959.60 | 4.99% | 17 |
| Mar 27, 2026 | 915.00 | 915.00 | 913.00 | 913.95 | 913.95 | 0.43% | 1,909 |
| Mar 25, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -4.81% | 50 |
| Mar 13, 2026 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0.63% | 1 |
| Mar 12, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | 1 |
| Mar 11, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | 3 |
| Mar 10, 2026 | 945.00 | 950.00 | 945.00 | 950.00 | 950.00 | 0.53% | 2 |
| Feb 17, 2026 | 900.00 | 945.00 | 900.00 | 945.00 | 945.00 | 5.00% | 7 |
| Feb 16, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -0.28% | 5 |
| Feb 13, 2026 | 902.50 | 902.50 | 902.50 | 902.50 | 902.50 | -5.00% | 9 |
| Feb 5, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | 6 |
| Feb 3, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | 1 |
| Feb 1, 2026 | 900.00 | 985.30 | 900.00 | 950.00 | 950.00 | 0.81% | 28 |
| Jan 30, 2026 | 942.40 | 942.40 | 942.40 | 942.40 | 942.40 | -5.00% | 9 |
| Jan 29, 2026 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | -5.00% | 9 |
| Jan 28, 2026 | 1,045.00 | 1,045.00 | 1,044.20 | 1,044.20 | 1,044.20 | -5.00% | 17 |
| 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 |