KS Smart Technologies Limited (BOM:516038)
India · Delayed Price · Currency is INR 193.15
+1.90 (0.99%)
At close: May 22, 2026
KS Smart Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 254.00 | 259.85 | 237.70 | 252.70 | 252.70 | 1.18% | 2,877 |
| Apr 27, 2026 | 254.70 | 254.80 | 244.00 | 249.75 | 249.75 | 2.36% | 1,551 |
| Apr 24, 2026 | 235.50 | 244.95 | 233.70 | 244.00 | 244.00 | -0.81% | 719 |
| Apr 23, 2026 | 259.00 | 259.90 | 245.80 | 246.00 | 246.00 | -4.91% | 1,482 |
| Apr 22, 2026 | 250.05 | 267.80 | 248.00 | 258.70 | 258.70 | -0.63% | 5,151 |
| Apr 21, 2026 | 254.75 | 262.50 | 253.00 | 260.35 | 260.35 | 2.46% | 2,082 |
| Apr 20, 2026 | 260.00 | 260.00 | 250.00 | 254.10 | 254.10 | 2.60% | 2,195 |
| Apr 17, 2026 | 258.00 | 258.00 | 240.00 | 247.65 | 247.65 | 0.73% | 2,093 |
| Apr 16, 2026 | 242.00 | 247.95 | 231.00 | 245.85 | 245.85 | 4.11% | 1,405 |
| Apr 15, 2026 | 239.95 | 244.95 | 236.00 | 236.15 | 236.15 | 0.60% | 1,519 |
| Apr 13, 2026 | 233.90 | 236.85 | 222.00 | 234.75 | 234.75 | 2.20% | 1,068 |
| Apr 10, 2026 | 217.85 | 230.00 | 217.00 | 229.70 | 229.70 | 3.35% | 1,342 |
| Apr 9, 2026 | 228.85 | 228.85 | 218.50 | 222.25 | 222.25 | -3.37% | 1,424 |
| Apr 8, 2026 | 213.05 | 234.65 | 213.05 | 230.00 | 230.00 | 2.91% | 1,677 |
| Apr 7, 2026 | 222.40 | 223.50 | 212.35 | 223.50 | 223.50 | - | 1,163 |
| Apr 6, 2026 | 219.05 | 239.90 | 218.10 | 223.50 | 223.50 | -2.64% | 745 |
| 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 |