Kisaan Parivar Industries Limited (BOM:519230)
India · Delayed Price · Currency is INR 25.00
-0.43 (-1.69%)
At close: Sep 24, 2025
Kisaan Parivar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 25.94 | 25.94 | 24.65 | 25.00 | 25.00 | -1.69% | 9,019 |
| Sep 23, 2025 | 25.99 | 25.99 | 24.78 | 25.43 | 25.43 | 0.20% | 12,721 |
| Sep 22, 2025 | 26.10 | 26.10 | 25.10 | 25.38 | 25.38 | 1.44% | 5,406 |
| Sep 19, 2025 | 25.74 | 25.74 | 24.62 | 25.02 | 25.02 | 1.58% | 4,656 |
| Sep 18, 2025 | 24.25 | 25.44 | 24.25 | 24.63 | 24.63 | -1.99% | 6,535 |
| Sep 17, 2025 | 24.50 | 25.69 | 24.50 | 25.13 | 25.13 | 0.52% | 10,297 |
| Sep 16, 2025 | 26.00 | 26.00 | 24.86 | 25.00 | 25.00 | -2.19% | 17,773 |
| Sep 15, 2025 | 25.99 | 25.99 | 24.74 | 25.56 | 25.56 | 2.20% | 6,852 |
| Sep 12, 2025 | 26.50 | 26.50 | 24.77 | 25.01 | 25.01 | -3.92% | 8,090 |
| Sep 11, 2025 | 26.00 | 26.62 | 25.50 | 26.03 | 26.03 | -0.08% | 1,753 |
| Sep 10, 2025 | 26.83 | 26.83 | 25.50 | 26.05 | 26.05 | 1.88% | 3,884 |
| Sep 9, 2025 | 26.01 | 26.83 | 25.30 | 25.57 | 25.57 | -1.69% | 6,542 |
| Sep 8, 2025 | 26.37 | 27.00 | 25.40 | 26.01 | 26.01 | -1.85% | 22,213 |
| Sep 5, 2025 | 25.51 | 27.30 | 25.51 | 26.50 | 26.50 | -0.86% | 22,824 |
| Sep 4, 2025 | 27.58 | 28.45 | 26.21 | 26.73 | 26.73 | -3.08% | 18,376 |
| Sep 3, 2025 | 27.21 | 27.99 | 25.92 | 27.58 | 27.58 | 1.36% | 9,892 |
| Sep 2, 2025 | 29.00 | 29.89 | 27.11 | 27.21 | 27.21 | -4.63% | 36,086 |
| Sep 1, 2025 | 29.00 | 30.22 | 27.45 | 28.53 | 28.53 | -0.94% | 11,747 |
| Aug 29, 2025 | 29.99 | 30.82 | 28.37 | 28.80 | 28.80 | -3.55% | 29,484 |
| Aug 28, 2025 | 29.00 | 29.86 | 28.30 | 29.86 | 29.86 | 4.99% | 14,140 |
| Aug 26, 2025 | 30.53 | 30.53 | 27.63 | 28.44 | 28.44 | -2.20% | 74,843 |
| Aug 25, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 4.98% | 5,658 |
| Aug 22, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 9.96% | 22,202 |
| Aug 21, 2025 | 25.19 | 25.19 | 25.18 | 25.19 | 25.19 | 10.00% | 17,985 |
| Aug 20, 2025 | 22.00 | 22.90 | 21.00 | 22.90 | 22.90 | 9.99% | 30,498 |
| Aug 19, 2025 | 19.99 | 20.99 | 19.31 | 20.82 | 20.82 | 6.71% | 14,246 |
| Aug 18, 2025 | 19.56 | 21.44 | 19.26 | 19.51 | 19.51 | -8.79% | 27,619 |
| Aug 14, 2025 | 23.76 | 23.76 | 21.39 | 21.39 | 21.39 | -9.97% | 46,627 |
| Aug 13, 2025 | 25.73 | 26.15 | 23.76 | 23.76 | 23.76 | -9.97% | 68,929 |
| Aug 12, 2025 | 26.00 | 27.50 | 25.50 | 26.39 | 26.39 | 4.06% | 14,214 |
| Aug 11, 2025 | 23.95 | 25.36 | 22.80 | 25.36 | 25.36 | 9.97% | 9,268 |
| Aug 8, 2025 | 24.50 | 24.50 | 22.01 | 23.06 | 23.06 | -4.20% | 2,304 |
| Aug 7, 2025 | 24.00 | 24.53 | 23.05 | 24.07 | 24.07 | 0.29% | 2,614 |
| Aug 6, 2025 | 24.81 | 25.10 | 23.46 | 24.00 | 24.00 | -2.79% | 7,440 |
| Aug 5, 2025 | 22.91 | 24.70 | 22.91 | 24.69 | 24.69 | 2.41% | 2,667 |
| Aug 4, 2025 | 24.50 | 25.00 | 24.00 | 24.11 | 24.11 | -3.56% | 8,852 |
| Aug 1, 2025 | 26.37 | 26.37 | 24.48 | 25.00 | 25.00 | -2.04% | 4,435 |
| Jul 31, 2025 | 26.99 | 26.99 | 25.12 | 25.52 | 25.52 | -1.85% | 1,319 |
| Jul 30, 2025 | 26.40 | 26.40 | 24.07 | 26.00 | 26.00 | 3.26% | 3,800 |
| Jul 29, 2025 | 27.46 | 27.46 | 24.89 | 25.18 | 25.18 | -3.86% | 6,538 |
| Jul 28, 2025 | 26.49 | 26.49 | 25.01 | 26.19 | 26.19 | 2.46% | 928 |
| Jul 25, 2025 | 25.39 | 26.24 | 24.13 | 25.56 | 25.56 | 0.67% | 5,543 |
| Jul 24, 2025 | 26.51 | 26.80 | 25.22 | 25.39 | 25.39 | -4.26% | 6,282 |
| Jul 23, 2025 | 28.46 | 28.46 | 26.51 | 26.52 | 26.52 | -4.95% | 24,363 |
| Jul 22, 2025 | 28.68 | 29.47 | 27.90 | 27.90 | 27.90 | -2.11% | 2,318 |
| Jul 21, 2025 | 29.88 | 29.88 | 28.12 | 28.50 | 28.50 | -3.68% | 5,133 |
| Jul 18, 2025 | 30.12 | 30.12 | 28.30 | 29.59 | 29.59 | 0.20% | 1,293 |
| Jul 17, 2025 | 29.80 | 29.80 | 27.11 | 29.53 | 29.53 | 3.61% | 2,703 |
| Jul 16, 2025 | 31.09 | 31.09 | 28.31 | 28.50 | 28.50 | -4.36% | 4,933 |
| Jul 15, 2025 | 30.45 | 30.45 | 27.72 | 29.80 | 29.80 | 2.76% | 1,940 |