Kush Industries Limited (BOM:514240)
India · Delayed Price · Currency is INR 7.20
-0.20 (-2.70%)
At close: May 12, 2026
Kush Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.84 | 7.84 | 7.20 | 7.20 | 7.20 | -2.70% | 5,923 |
| May 11, 2026 | 7.75 | 8.59 | 6.90 | 7.40 | 7.40 | -4.64% | 49,058 |
| May 8, 2026 | 7.61 | 8.70 | 7.61 | 7.76 | 7.76 | 2.11% | 27,415 |
| May 7, 2026 | 7.52 | 7.60 | 7.52 | 7.60 | 7.60 | 0.26% | 1,592 |
| May 6, 2026 | 7.60 | 7.99 | 7.51 | 7.58 | 7.58 | -3.19% | 21,186 |
| May 5, 2026 | 7.80 | 8.34 | 7.71 | 7.83 | 7.83 | -0.25% | 11,587 |
| May 4, 2026 | 7.56 | 8.89 | 7.33 | 7.85 | 7.85 | -0.13% | 22,850 |
| Apr 30, 2026 | 7.63 | 7.90 | 7.54 | 7.86 | 7.86 | 3.01% | 19,448 |
| Apr 29, 2026 | 7.87 | 7.95 | 7.51 | 7.63 | 7.63 | -1.17% | 26,480 |
| Apr 28, 2026 | 7.31 | 7.95 | 7.28 | 7.72 | 7.72 | 7.67% | 16,625 |
| Apr 27, 2026 | 7.99 | 7.99 | 6.60 | 7.17 | 7.17 | -4.02% | 23,235 |
| Apr 24, 2026 | 8.38 | 8.38 | 7.28 | 7.47 | 7.47 | 1.36% | 11,793 |
| Apr 23, 2026 | 7.21 | 7.68 | 6.90 | 7.37 | 7.37 | 4.24% | 43,812 |
| Apr 22, 2026 | 6.80 | 7.98 | 6.80 | 7.07 | 7.07 | -0.42% | 31,184 |
| Apr 21, 2026 | 7.16 | 7.19 | 7.00 | 7.10 | 7.10 | -0.84% | 2,881 |
| Apr 20, 2026 | 7.35 | 7.60 | 6.82 | 7.16 | 7.16 | -2.59% | 29,666 |
| Apr 17, 2026 | 7.76 | 7.76 | 6.85 | 7.35 | 7.35 | 7.61% | 45,926 |
| Apr 16, 2026 | 6.80 | 7.20 | 6.57 | 6.83 | 6.83 | 4.12% | 8,037 |
| Apr 15, 2026 | 6.85 | 7.10 | 6.50 | 6.56 | 6.56 | 3.31% | 28,402 |
| Apr 13, 2026 | 7.02 | 7.02 | 6.16 | 6.35 | 6.35 | -2.91% | 23,328 |
| Apr 10, 2026 | 6.90 | 7.10 | 6.17 | 6.54 | 6.54 | 1.71% | 25,298 |
| Apr 9, 2026 | 5.67 | 6.80 | 5.33 | 6.43 | 6.43 | 13.40% | 65,479 |
| Apr 8, 2026 | 5.61 | 6.36 | 5.51 | 5.67 | 5.67 | -2.74% | 13,874 |
| Apr 7, 2026 | 5.89 | 5.89 | 5.65 | 5.83 | 5.83 | 4.11% | 2,329 |
| Apr 6, 2026 | 6.44 | 6.44 | 5.34 | 5.60 | 5.60 | -3.95% | 19,786 |
| Apr 2, 2026 | 5.62 | 6.50 | 5.51 | 5.83 | 5.83 | 3.74% | 19,106 |
| Apr 1, 2026 | 5.70 | 5.70 | 5.35 | 5.62 | 5.62 | -0.18% | 8,910 |
| Mar 30, 2026 | 5.30 | 6.14 | 5.30 | 5.63 | 5.63 | -2.26% | 2,357 |
| Mar 27, 2026 | 5.90 | 6.00 | 5.51 | 5.76 | 5.76 | -3.03% | 4,168 |
| Mar 25, 2026 | 5.78 | 6.20 | 5.78 | 5.94 | 5.94 | 2.77% | 2,646 |
| Mar 24, 2026 | 5.75 | 6.00 | 5.75 | 5.78 | 5.78 | 6.84% | 6,602 |
| Mar 23, 2026 | 5.94 | 5.94 | 5.28 | 5.41 | 5.41 | -5.09% | 6,933 |
| Mar 20, 2026 | 5.41 | 6.12 | 5.41 | 5.70 | 5.70 | -2.90% | 7,258 |
| Mar 19, 2026 | 5.86 | 6.14 | 5.56 | 5.87 | 5.87 | -3.14% | 6,703 |
| Mar 18, 2026 | 6.09 | 6.09 | 5.66 | 6.06 | 6.06 | -0.49% | 3,767 |
| Mar 17, 2026 | 5.89 | 6.09 | 5.83 | 6.09 | 6.09 | 3.40% | 2,044 |
| Mar 16, 2026 | 6.03 | 6.11 | 5.65 | 5.89 | 5.89 | -0.34% | 6,977 |
| Mar 13, 2026 | 7.04 | 7.07 | 5.64 | 5.91 | 5.91 | -16.05% | 87,410 |
| Mar 12, 2026 | 6.34 | 7.45 | 6.34 | 7.04 | 7.04 | 13.18% | 65,384 |
| Mar 11, 2026 | 6.22 | 6.28 | 6.13 | 6.22 | 6.22 | 1.47% | 7,612 |
| Mar 10, 2026 | 6.40 | 6.40 | 5.95 | 6.13 | 6.13 | 0.16% | 3,955 |
| Mar 9, 2026 | 6.60 | 6.60 | 6.12 | 6.12 | 6.12 | -6.28% | 6,565 |
| Mar 6, 2026 | 6.50 | 6.60 | 6.01 | 6.53 | 6.53 | 8.65% | 3,337 |
| Mar 5, 2026 | 6.14 | 6.62 | 5.55 | 6.01 | 6.01 | -2.12% | 6,462 |
| Mar 4, 2026 | 6.00 | 6.44 | 6.00 | 6.14 | 6.14 | 0.66% | 4,092 |
| Mar 2, 2026 | 6.01 | 6.65 | 6.01 | 6.10 | 6.10 | -4.84% | 7,150 |
| Feb 27, 2026 | 6.73 | 6.73 | 6.39 | 6.41 | 6.41 | -4.75% | 2,289 |
| Feb 26, 2026 | 6.90 | 6.90 | 6.50 | 6.73 | 6.73 | -1.90% | 2,511 |
| Feb 25, 2026 | 6.75 | 6.99 | 6.51 | 6.86 | 6.86 | 0.15% | 4,482 |
| Feb 24, 2026 | 6.63 | 6.90 | 6.20 | 6.85 | 6.85 | 4.26% | 5,032 |