KS Smart Technologies Limited (BOM:516038)
India · Delayed Price · Currency is INR 114.80
+1.65 (1.46%)
At close: Sep 11, 2026
KS Smart Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 112.00 | 115.75 | 110.35 | 114.80 | 114.80 | 1.46% | 5,312 |
| Sep 10, 2026 | 111.00 | 114.45 | 108.30 | 113.15 | 113.15 | 2.40% | 3,647 |
| Sep 9, 2026 | 112.40 | 114.00 | 110.05 | 110.50 | 110.50 | -0.58% | 2,214 |
| Sep 8, 2026 | 109.85 | 111.35 | 105.25 | 111.15 | 111.15 | 4.51% | 5,959 |
| Sep 7, 2026 | 110.30 | 110.90 | 104.00 | 106.35 | 106.35 | -2.83% | 7,858 |
| Sep 4, 2026 | 110.25 | 115.00 | 109.00 | 109.45 | 109.45 | -0.82% | 4,927 |
| Sep 3, 2026 | 108.00 | 111.35 | 108.00 | 110.35 | 110.35 | 1.15% | 4,163 |
| Sep 2, 2026 | 111.60 | 115.55 | 106.00 | 109.10 | 109.10 | -1.98% | 6,526 |
| Sep 1, 2026 | 113.05 | 117.00 | 108.85 | 111.30 | 111.30 | -2.28% | 6,617 |
| Aug 31, 2026 | 121.90 | 121.90 | 113.05 | 113.90 | 113.90 | -3.60% | 6,820 |
| Aug 28, 2026 | 112.35 | 118.95 | 111.40 | 118.15 | 118.15 | 1.24% | 7,416 |
| Aug 27, 2026 | 120.90 | 123.50 | 113.20 | 116.70 | 116.70 | -1.06% | 39,037 |
| Aug 26, 2026 | 117.90 | 118.55 | 114.05 | 117.95 | 117.95 | 4.43% | 30,904 |
| Aug 25, 2026 | 111.00 | 112.95 | 109.10 | 112.95 | 112.95 | 4.97% | 6,659 |
| Aug 24, 2026 | 103.60 | 107.60 | 103.60 | 107.60 | 107.60 | 4.98% | 13,394 |
| Aug 21, 2026 | 98.00 | 102.50 | 98.00 | 102.50 | 102.50 | 4.97% | 28,394 |
| Aug 20, 2026 | 97.20 | 99.50 | 91.70 | 97.65 | 97.65 | 2.52% | 20,024 |
| Aug 19, 2026 | 90.25 | 96.00 | 87.10 | 95.25 | 95.25 | 3.93% | 48,039 |
| Aug 18, 2026 | 96.35 | 96.35 | 91.65 | 91.65 | 91.65 | -4.98% | 24,415 |
| Aug 17, 2026 | 96.45 | 99.95 | 96.45 | 96.45 | 96.45 | -4.98% | 37,705 |
| Aug 14, 2026 | 103.00 | 103.95 | 101.00 | 101.50 | 101.50 | -3.70% | 16,510 |
| Aug 13, 2026 | 105.10 | 107.40 | 105.10 | 105.40 | 105.40 | -2.32% | 7,756 |
| Aug 12, 2026 | 114.85 | 114.85 | 107.00 | 107.90 | 107.90 | -2.79% | 5,136 |
| Aug 11, 2026 | 114.00 | 114.00 | 108.10 | 111.00 | 111.00 | 0.86% | 3,011 |
| Aug 10, 2026 | 109.90 | 110.55 | 107.50 | 110.05 | 110.05 | 3.43% | 2,243 |
| Aug 7, 2026 | 113.50 | 113.50 | 106.00 | 106.40 | 106.40 | -2.88% | 3,959 |
| Aug 6, 2026 | 105.00 | 109.55 | 102.00 | 109.55 | 109.55 | 4.98% | 15,786 |
| Aug 5, 2026 | 107.50 | 110.25 | 101.00 | 104.35 | 104.35 | -0.62% | 34,718 |
| Aug 4, 2026 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | -3.09% | 18,080 |
| Aug 3, 2026 | 108.30 | 110.85 | 106.80 | 108.35 | 108.35 | -3.60% | 24,419 |
| 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 |