KS Smart Technologies Limited (BOM:516038)
India · Delayed Price · Currency is INR 125.20
+3.15 (2.58%)
At close: Jul 10, 2026
KS Smart Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 124.00 | 127.90 | 124.00 | 125.20 | 125.20 | 2.58% | 4,250 |
| Jul 9, 2026 | 123.00 | 124.85 | 120.25 | 122.05 | 122.05 | 2.48% | 4,892 |
| Jul 8, 2026 | 122.15 | 123.90 | 116.90 | 119.10 | 119.10 | -2.02% | 3,747 |
| Jul 7, 2026 | 123.05 | 126.60 | 121.55 | 121.55 | 121.55 | -4.96% | 32,752 |
| Jul 6, 2026 | 133.60 | 133.65 | 127.00 | 127.90 | 127.90 | -3.87% | 13,634 |
| Jul 3, 2026 | 121.45 | 134.15 | 121.45 | 133.05 | 133.05 | 4.11% | 25,102 |
| Jul 2, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | -4.98% | 8,040 |
| Jul 1, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -4.98% | 7,087 |
| Jun 30, 2026 | 147.65 | 147.65 | 140.35 | 141.55 | 141.55 | -4.16% | 8,699 |
| Jun 29, 2026 | 159.95 | 159.95 | 147.70 | 147.70 | 147.70 | -4.99% | 12,876 |
| Jun 25, 2026 | 153.20 | 157.50 | 152.15 | 155.45 | 155.45 | 1.47% | 5,452 |
| Jun 24, 2026 | 147.00 | 153.25 | 144.05 | 153.20 | 153.20 | 3.06% | 4,984 |
| Jun 23, 2026 | 147.20 | 157.95 | 145.05 | 148.65 | 148.65 | -2.62% | 13,461 |
| Jun 22, 2026 | 152.65 | 157.90 | 152.65 | 152.65 | 152.65 | -4.98% | 16,822 |
| Jun 19, 2026 | 169.90 | 170.25 | 160.65 | 160.65 | 160.65 | -5.00% | 13,739 |
| Jun 18, 2026 | 171.30 | 171.30 | 156.50 | 169.10 | 169.10 | 3.65% | 45,850 |
| Jun 17, 2026 | 163.15 | 163.15 | 162.80 | 163.15 | 163.15 | 4.99% | 15,009 |
| Jun 16, 2026 | 148.00 | 155.40 | 148.00 | 155.40 | 155.40 | 5.00% | 8,731 |
| Jun 15, 2026 | 139.20 | 152.75 | 139.20 | 148.00 | 148.00 | 1.02% | 10,698 |
| Jun 12, 2026 | 153.80 | 157.75 | 143.60 | 146.50 | 146.50 | -3.08% | 9,642 |
| Jun 11, 2026 | 160.70 | 167.05 | 151.15 | 151.15 | 151.15 | -5.00% | 8,589 |
| Jun 10, 2026 | 172.70 | 172.70 | 159.10 | 159.10 | 159.10 | -4.99% | 5,281 |
| Jun 9, 2026 | 179.80 | 179.80 | 167.45 | 167.45 | 167.45 | -4.99% | 5,343 |
| Jun 8, 2026 | 184.85 | 185.30 | 176.25 | 176.25 | 176.25 | -4.99% | 7,924 |
| Jun 5, 2026 | 200.95 | 200.95 | 185.25 | 185.50 | 185.50 | -4.85% | 12,299 |
| Jun 4, 2026 | 193.00 | 200.00 | 187.45 | 194.95 | 194.95 | -1.19% | 4,850 |
| Jun 3, 2026 | 214.00 | 214.00 | 195.20 | 197.30 | 197.30 | -3.97% | 2,368 |
| Jun 2, 2026 | 212.70 | 215.90 | 197.05 | 205.45 | 205.45 | -0.56% | 8,376 |
| Jun 1, 2026 | 219.95 | 223.00 | 202.05 | 206.60 | 206.60 | -2.73% | 9,498 |
| May 29, 2026 | 202.30 | 212.40 | 202.00 | 212.40 | 212.40 | 4.99% | 7,900 |
| May 27, 2026 | 223.50 | 223.50 | 202.30 | 202.30 | 202.30 | -4.98% | 18,365 |
| May 26, 2026 | 212.80 | 212.90 | 208.00 | 212.90 | 212.90 | 4.98% | 10,226 |
| May 25, 2026 | 202.00 | 202.80 | 202.00 | 202.80 | 202.80 | 5.00% | 4,010 |
| May 22, 2026 | 194.90 | 197.80 | 187.50 | 193.15 | 193.15 | 0.99% | 953 |
| May 21, 2026 | 175.30 | 193.50 | 175.30 | 191.25 | 191.25 | 3.77% | 1,754 |
| May 20, 2026 | 190.00 | 193.95 | 180.00 | 184.30 | 184.30 | -1.76% | 1,790 |
| May 19, 2026 | 196.50 | 196.55 | 186.80 | 187.60 | 187.60 | -4.58% | 4,723 |
| May 18, 2026 | 210.50 | 210.50 | 190.95 | 196.60 | 196.60 | -2.19% | 2,858 |
| May 15, 2026 | 211.00 | 211.00 | 193.00 | 201.00 | 201.00 | -1.06% | 5,488 |
| May 14, 2026 | 202.10 | 212.70 | 202.10 | 203.15 | 203.15 | -4.49% | 1,572 |
| May 13, 2026 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | -4.98% | 727 |
| May 12, 2026 | 235.00 | 235.00 | 223.85 | 223.85 | 223.85 | -4.99% | 811 |
| May 11, 2026 | 256.95 | 256.95 | 235.60 | 235.60 | 235.60 | -5.00% | 775 |
| May 8, 2026 | 258.60 | 258.60 | 242.00 | 248.00 | 248.00 | -0.24% | 738 |
| May 7, 2026 | 254.95 | 254.95 | 241.00 | 248.60 | 248.60 | 0.53% | 1,322 |
| May 6, 2026 | 249.95 | 249.95 | 243.20 | 247.30 | 247.30 | 2.98% | 2,590 |
| May 5, 2026 | 242.00 | 247.00 | 230.00 | 240.15 | 240.15 | 1.20% | 2,081 |
| May 4, 2026 | 258.80 | 258.80 | 236.00 | 237.30 | 237.30 | -4.30% | 2,626 |
| Apr 30, 2026 | 241.00 | 248.90 | 238.00 | 247.95 | 247.95 | 2.52% | 618 |
| Apr 29, 2026 | 259.80 | 259.80 | 240.10 | 241.85 | 241.85 | -4.29% | 1,222 |