KS Smart Technologies Limited (BOM:516038)
India · Delayed Price · Currency is INR 77.34
-4.07 (-5.00%)
At close: Oct 23, 2026
KS Smart Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 78.09 | 81.40 | 77.34 | 77.34 | 77.34 | -5.00% | 7,445 |
| Oct 22, 2026 | 88.95 | 88.95 | 81.41 | 81.41 | 81.41 | -4.99% | 8,809 |
| Oct 21, 2026 | 88.62 | 90.90 | 84.19 | 85.69 | 85.69 | -3.31% | 421,693 |
| Oct 19, 2026 | 94.77 | 94.77 | 88.02 | 88.62 | 88.62 | -2.13% | 3,225 |
| Oct 16, 2026 | 84.50 | 90.56 | 84.50 | 90.55 | 90.55 | 4.99% | 5,563 |
| Oct 15, 2026 | 86.01 | 86.66 | 80.65 | 86.25 | 86.25 | 4.49% | 9,204 |
| Oct 14, 2026 | 78.01 | 82.57 | 75.15 | 82.54 | 82.54 | 4.96% | 15,323 |
| Oct 13, 2026 | 83.94 | 83.94 | 78.00 | 78.64 | 78.64 | -2.03% | 11,947 |
| Oct 12, 2026 | 83.74 | 83.74 | 77.30 | 80.27 | 80.27 | -1.34% | 16,046 |
| Oct 9, 2026 | 82.60 | 86.91 | 81.36 | 81.36 | 81.36 | -5.00% | 23,510 |
| Oct 8, 2026 | 89.00 | 89.00 | 84.56 | 85.64 | 85.64 | -3.78% | 19,680 |
| Oct 7, 2026 | 90.01 | 90.01 | 88.15 | 89.00 | 89.00 | -0.98% | 4,493 |
| Oct 6, 2026 | 94.01 | 94.01 | 89.04 | 89.88 | 89.88 | -0.43% | 8,319 |
| Oct 5, 2026 | 91.81 | 94.35 | 87.00 | 90.27 | 90.27 | 0.30% | 17,322 |
| Oct 1, 2026 | 90.50 | 92.79 | 89.00 | 90.00 | 90.00 | -1.32% | 6,702 |
| Sep 30, 2026 | 94.95 | 94.95 | 90.50 | 91.20 | 91.20 | -4.20% | 12,653 |
| Sep 29, 2026 | 94.05 | 95.20 | 92.00 | 95.20 | 95.20 | 1.28% | 8,502 |
| Sep 28, 2026 | 99.05 | 99.05 | 93.30 | 94.00 | 94.00 | -2.44% | 8,162 |
| Sep 25, 2026 | 100.00 | 100.00 | 93.00 | 96.35 | 96.35 | -0.62% | 5,853 |
| Sep 24, 2026 | 101.35 | 101.35 | 96.95 | 96.95 | 96.95 | -5.00% | 18,432 |
| Sep 23, 2026 | 109.20 | 109.20 | 102.00 | 102.05 | 102.05 | -4.76% | 16,862 |
| Sep 22, 2026 | 113.25 | 113.25 | 107.00 | 107.15 | 107.15 | -3.60% | 3,516 |
| Sep 21, 2026 | 111.15 | 118.00 | 111.00 | 111.15 | 111.15 | -3.97% | 13,688 |
| Sep 18, 2026 | 112.20 | 116.00 | 107.00 | 115.75 | 115.75 | 4.75% | 28,274 |
| Sep 17, 2026 | 113.45 | 116.80 | 110.10 | 110.50 | 110.50 | -3.07% | 3,606 |
| Sep 16, 2026 | 109.45 | 114.90 | 109.45 | 114.00 | 114.00 | 4.16% | 5,840 |
| Sep 15, 2026 | 113.65 | 118.00 | 109.10 | 109.45 | 109.45 | -4.66% | 7,383 |
| 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 |