KS Smart Technologies Limited (BOM:516038)
India · Delayed Price · Currency is INR 112.40
+5.05 (4.70%)
At close: Jul 31, 2026
KS Smart Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 107.50 | 112.40 | 103.00 | 112.40 | 112.40 | 4.70% | 7,208 |
| Jul 30, 2026 | 113.00 | 113.00 | 107.20 | 107.35 | 107.35 | -4.83% | 28,697 |
| Jul 29, 2026 | 114.05 | 116.50 | 111.05 | 112.80 | 112.80 | -1.57% | 9,450 |
| Jul 28, 2026 | 118.80 | 121.70 | 112.90 | 114.60 | 114.60 | -3.54% | 8,942 |
| Jul 27, 2026 | 122.70 | 126.85 | 118.45 | 118.80 | 118.80 | -2.70% | 4,439 |
| Jul 24, 2026 | 116.05 | 122.70 | 111.10 | 122.10 | 122.10 | 4.45% | 18,573 |
| Jul 23, 2026 | 122.10 | 122.10 | 116.00 | 116.90 | 116.90 | -4.26% | 9,613 |
| Jul 22, 2026 | 127.40 | 128.60 | 118.75 | 122.10 | 122.10 | -2.24% | 7,181 |
| Jul 21, 2026 | 133.25 | 133.25 | 124.05 | 124.90 | 124.90 | -4.33% | 8,163 |
| Jul 20, 2026 | 130.30 | 134.75 | 127.30 | 130.55 | 130.55 | -2.57% | 6,037 |
| Jul 17, 2026 | 135.95 | 135.95 | 130.30 | 134.00 | 134.00 | -0.56% | 2,339 |
| Jul 16, 2026 | 136.95 | 136.95 | 132.00 | 134.75 | 134.75 | -0.63% | 2,644 |
| Jul 15, 2026 | 135.00 | 135.80 | 131.10 | 135.60 | 135.60 | 3.24% | 7,479 |
| Jul 14, 2026 | 129.85 | 134.80 | 124.20 | 131.35 | 131.35 | 1.16% | 3,802 |
| Jul 13, 2026 | 119.85 | 130.70 | 119.85 | 129.85 | 129.85 | 3.71% | 6,712 |
| 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 |