KS Smart Technologies Limited (BOM:516038)
India · Delayed Price · Currency is INR 229.55
-3.90 (-1.67%)
At close: Apr 2, 2026
KS Smart Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 245.10 | 245.10 | 222.55 | 229.55 | 229.55 | -1.67% | 157 |
| Apr 1, 2026 | 251.45 | 251.45 | 229.25 | 233.45 | 233.45 | -2.79% | 1,165 |
| Mar 30, 2026 | 247.05 | 251.95 | 238.50 | 240.15 | 240.15 | -0.41% | 636 |
| Mar 27, 2026 | 234.80 | 244.70 | 234.80 | 241.15 | 241.15 | -1.45% | 678 |
| Mar 25, 2026 | 234.80 | 244.70 | 234.80 | 244.70 | 244.70 | 5.00% | 3,994 |
| Mar 24, 2026 | 232.90 | 234.80 | 232.50 | 233.05 | 233.05 | 4.20% | 471 |
| Mar 23, 2026 | 231.95 | 231.95 | 222.00 | 223.65 | 223.65 | -4.05% | 502 |
| Mar 20, 2026 | 232.95 | 233.10 | 222.00 | 233.10 | 233.10 | 5.00% | 645 |
| Mar 19, 2026 | 220.00 | 222.30 | 214.00 | 222.00 | 222.00 | 4.82% | 2,147 |
| Mar 18, 2026 | 211.45 | 211.80 | 211.40 | 211.80 | 211.80 | 4.98% | 1,034 |
| Mar 17, 2026 | 183.95 | 203.25 | 183.95 | 201.75 | 201.75 | 4.21% | 5,162 |
| Mar 16, 2026 | 193.50 | 193.60 | 185.15 | 193.60 | 193.60 | -0.64% | 1,149 |
| Mar 13, 2026 | 206.00 | 206.00 | 194.85 | 194.85 | 194.85 | -5.00% | 3,092 |
| Mar 12, 2026 | 206.20 | 206.20 | 195.90 | 205.10 | 205.10 | -0.53% | 6,394 |
| Mar 11, 2026 | 206.00 | 206.25 | 196.20 | 206.20 | 206.20 | -0.05% | 638 |
| Mar 10, 2026 | 217.05 | 217.05 | 206.25 | 206.30 | 206.30 | -4.95% | 1,465 |
| Mar 9, 2026 | 222.95 | 222.95 | 214.70 | 217.05 | 217.05 | -3.94% | 424 |
| Mar 6, 2026 | 215.60 | 226.00 | 215.60 | 225.95 | 225.95 | -0.42% | 4,825 |
| Mar 5, 2026 | 232.75 | 237.45 | 225.65 | 226.90 | 226.90 | -4.46% | 1,223 |
| Mar 4, 2026 | 245.00 | 245.00 | 237.50 | 237.50 | 237.50 | -5.00% | 1,943 |
| Mar 2, 2026 | 242.05 | 253.00 | 242.05 | 250.00 | 250.00 | -1.86% | 783 |
| Feb 27, 2026 | 231.05 | 254.85 | 230.65 | 254.75 | 254.75 | 4.94% | 4,682 |
| Feb 26, 2026 | 266.35 | 266.35 | 242.75 | 242.75 | 242.75 | -4.99% | 1,763 |
| Feb 25, 2026 | 268.90 | 268.90 | 255.50 | 255.50 | 255.50 | -4.98% | 1,740 |
| Feb 24, 2026 | 254.00 | 270.00 | 251.75 | 268.90 | 268.90 | 1.47% | 4,587 |
| Feb 23, 2026 | 254.25 | 270.00 | 254.25 | 265.00 | 265.00 | -0.60% | 1,891 |
| Feb 20, 2026 | 274.25 | 275.00 | 261.85 | 266.60 | 266.60 | -3.27% | 3,708 |
| Feb 19, 2026 | 289.00 | 289.00 | 270.05 | 275.60 | 275.60 | -2.63% | 2,900 |
| Feb 18, 2026 | 283.75 | 289.00 | 264.15 | 283.05 | 283.05 | 1.80% | 11,382 |
| Feb 17, 2026 | 278.05 | 278.05 | 251.65 | 278.05 | 278.05 | 4.98% | 20,319 |
| Feb 16, 2026 | 264.85 | 264.85 | 264.85 | 264.85 | 264.85 | 5.00% | 2,602 |
| Feb 13, 2026 | 278.75 | 278.75 | 252.25 | 252.25 | 252.25 | -4.99% | 20,224 |
| Feb 12, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 4.98% | 1,676 |
| Feb 11, 2026 | 252.90 | 252.90 | 252.80 | 252.90 | 252.90 | 4.98% | 7,916 |
| Feb 10, 2026 | 240.90 | 240.90 | 235.00 | 240.90 | 240.90 | 4.99% | 10,137 |
| Feb 9, 2026 | 229.45 | 229.45 | 229.45 | 229.45 | 229.45 | 4.99% | 2,334 |
| Feb 6, 2026 | 218.55 | 218.55 | 217.95 | 218.55 | 218.55 | 5.00% | 1,994 |
| Feb 5, 2026 | 207.90 | 208.15 | 201.00 | 208.15 | 208.15 | 4.99% | 2,920 |
| Feb 4, 2026 | 197.90 | 198.25 | 192.65 | 198.25 | 198.25 | 4.98% | 3,198 |
| Feb 3, 2026 | 183.50 | 188.85 | 173.55 | 188.85 | 188.85 | 4.97% | 11,618 |
| Feb 2, 2026 | 168.55 | 186.25 | 168.55 | 179.90 | 179.90 | 1.41% | 22,053 |
| Feb 1, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -4.98% | 4,858 |
| Jan 30, 2026 | 186.80 | 200.00 | 186.70 | 186.70 | 186.70 | -4.99% | 12,151 |
| Jan 29, 2026 | 195.25 | 201.00 | 195.25 | 196.50 | 196.50 | -4.38% | 15,613 |
| Jan 28, 2026 | 207.35 | 212.00 | 205.50 | 205.50 | 205.50 | -4.99% | 10,924 |
| Jan 27, 2026 | 232.95 | 232.95 | 216.30 | 216.30 | 216.30 | -4.99% | 4,257 |
| Jan 23, 2026 | 206.05 | 227.65 | 206.05 | 227.65 | 227.65 | 4.98% | 9,755 |
| Jan 22, 2026 | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | -4.99% | 709 |
| Jan 21, 2026 | 228.25 | 228.25 | 228.25 | 228.25 | 228.25 | -4.99% | 566 |
| Jan 20, 2026 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | -4.98% | 1,648 |