Kemp and Company Limited (BOM:506530)
India · Delayed Price · Currency is INR 1,102.00
+52.00 (4.95%)
At close: Sep 8, 2026
Kemp and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,050.00 | 1,102.00 | 1,050.00 | 1,102.00 | 1,102.00 | 4.95% | 3 |
| Sep 7, 2026 | 1,049.70 | 1,050.00 | 1,049.70 | 1,050.00 | 1,050.00 | 5.00% | 30 |
| Sep 2, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.47% | 2 |
| Sep 1, 2026 | 995.30 | 995.30 | 995.30 | 995.30 | 995.30 | - | 1 |
| Aug 31, 2026 | 995.30 | 995.30 | 995.30 | 995.30 | 995.30 | - | 1 |
| Aug 28, 2026 | 995.20 | 1,099.70 | 995.20 | 995.30 | 995.30 | -4.99% | 8 |
| Aug 24, 2026 | 947.95 | 1,047.55 | 947.95 | 1,047.55 | 1,047.55 | 5.00% | 6 |
| Aug 21, 2026 | 997.70 | 997.85 | 997.70 | 997.70 | 997.70 | -5.00% | 9 |
| Aug 18, 2026 | 1,050.20 | 1,050.20 | 1,050.20 | 1,050.20 | 1,050.20 | 0.50% | 1 |
| Aug 17, 2026 | 1,045.05 | 1,045.05 | 1,045.00 | 1,045.00 | 1,045.00 | -5.00% | 15 |
| Aug 13, 2026 | 1,132.75 | 1,132.75 | 1,100.00 | 1,100.00 | 1,100.00 | 1.96% | 18 |
| Aug 12, 2026 | 1,078.85 | 1,078.85 | 1,078.85 | 1,078.85 | 1,078.85 | 5.00% | 11 |
| Aug 11, 2026 | 1,080.25 | 1,134.25 | 1,027.05 | 1,027.50 | 1,027.50 | -4.88% | 45 |
| Aug 10, 2026 | 1,085.65 | 1,085.65 | 1,080.25 | 1,080.25 | 1,080.25 | - | 10 |
| Aug 5, 2026 | 1,126.65 | 1,126.65 | 1,074.00 | 1,080.25 | 1,080.25 | 0.68% | 119 |
| Jul 29, 2026 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | -4.96% | 1 |
| Jul 28, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 4.44% | 1 |
| Jul 23, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.02% | 1 |
| Jul 16, 2026 | 1,081.20 | 1,081.20 | 1,081.20 | 1,081.20 | 1,081.20 | - | 3 |
| Jul 13, 2026 | 1,081.20 | 1,081.20 | 1,081.20 | 1,081.20 | 1,081.20 | -5.00% | 1 |
| Jul 10, 2026 | 1,085.00 | 1,138.10 | 1,081.20 | 1,138.10 | 1,138.10 | - | 26 |
| Jul 3, 2026 | 1,140.00 | 1,140.00 | 1,138.10 | 1,138.10 | 1,138.10 | -5.00% | 31 |
| Jul 2, 2026 | 1,199.85 | 1,199.85 | 1,197.95 | 1,197.95 | 1,197.95 | 3.27% | 21 |
| Jun 29, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.44% | 2 |
| Jun 24, 2026 | 1,100.10 | 1,189.00 | 1,100.10 | 1,189.00 | 1,189.00 | 2.68% | 15 |
| Jun 23, 2026 | 1,162.95 | 1,162.95 | 1,158.00 | 1,158.00 | 1,158.00 | 4.54% | 33 |
| Jun 22, 2026 | 1,004.30 | 1,108.00 | 1,004.30 | 1,107.70 | 1,107.70 | 4.78% | 131 |
| Jun 17, 2026 | 1,057.15 | 1,057.15 | 1,057.15 | 1,057.15 | 1,057.15 | - | 1 |
| Jun 5, 2026 | 1,057.15 | 1,057.15 | 1,057.15 | 1,057.15 | 1,057.15 | 5.00% | 1 |
| May 29, 2026 | 1,006.85 | 1,006.85 | 1,006.85 | 1,006.85 | 1,006.85 | -0.30% | 3 |
| May 26, 2026 | 1,009.85 | 1,009.85 | 1,009.85 | 1,009.85 | 1,009.85 | -5.00% | 19 |
| May 25, 2026 | 1,062.95 | 1,062.95 | 1,062.95 | 1,062.95 | 1,062.95 | -5.00% | 2 |
| May 19, 2026 | 1,118.85 | 1,118.85 | 1,118.85 | 1,118.85 | 1,118.85 | -5.00% | 7 |
| May 14, 2026 | 1,177.65 | 1,177.70 | 1,177.65 | 1,177.70 | 1,177.70 | 0.66% | 11 |
| May 12, 2026 | 1,140.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | -2.50% | 6 |
| 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 |