Kisaan Parivar Industries Limited (BOM:519230)
India · Delayed Price · Currency is INR 18.67
+1.59 (9.31%)
At close: Mar 6, 2026
Kisaan Parivar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.98 | 18.98 | 17.02 | 17.08 | 17.08 | 0.35% | 738 |
| Mar 4, 2026 | 18.00 | 18.00 | 15.00 | 17.02 | 17.02 | 10.09% | 1,174 |
| Mar 2, 2026 | 16.29 | 16.85 | 15.01 | 15.46 | 15.46 | -5.10% | 3,568 |
| Feb 27, 2026 | 17.20 | 18.18 | 16.01 | 16.29 | 16.29 | -3.61% | 3,701 |
| Feb 26, 2026 | 17.45 | 17.45 | 16.01 | 16.90 | 16.90 | 3.49% | 809 |
| Feb 25, 2026 | 17.00 | 17.89 | 15.50 | 16.33 | 16.33 | -3.83% | 5,950 |
| Feb 24, 2026 | 18.80 | 18.80 | 16.85 | 16.98 | 16.98 | -10.02% | 8,133 |
| Feb 23, 2026 | 19.75 | 19.75 | 17.14 | 18.87 | 18.87 | -3.43% | 4,426 |
| Feb 20, 2026 | 17.60 | 19.60 | 17.60 | 19.54 | 19.54 | -1.76% | 200 |
| Feb 19, 2026 | 20.50 | 20.50 | 18.00 | 19.89 | 19.89 | 2.95% | 4,703 |
| Feb 18, 2026 | 21.00 | 21.00 | 19.21 | 19.32 | 19.32 | 0.73% | 1,596 |
| Feb 17, 2026 | 19.70 | 19.70 | 18.84 | 19.18 | 19.18 | 3.01% | 1,633 |
| Feb 16, 2026 | 18.55 | 19.97 | 18.00 | 18.62 | 18.62 | 0.38% | 2,802 |
| Feb 13, 2026 | 17.50 | 18.55 | 17.00 | 18.55 | 18.55 | 6.61% | 4,209 |
| Feb 12, 2026 | 18.54 | 18.54 | 16.81 | 17.40 | 17.40 | -6.15% | 4,359 |
| Feb 11, 2026 | 18.47 | 18.56 | 18.47 | 18.54 | 18.54 | 1.37% | 804 |
| Feb 10, 2026 | 17.96 | 18.57 | 17.96 | 18.29 | 18.29 | 1.44% | 1,291 |
| Feb 9, 2026 | 18.65 | 18.65 | 17.95 | 18.03 | 18.03 | -1.37% | 4,100 |
| Feb 6, 2026 | 17.92 | 18.47 | 17.92 | 18.28 | 18.28 | 0.11% | 316 |
| Feb 5, 2026 | 18.68 | 19.00 | 17.54 | 18.26 | 18.26 | 2.18% | 1,719 |
| Feb 4, 2026 | 17.75 | 18.67 | 17.75 | 17.87 | 17.87 | -1.11% | 2,865 |
| Feb 3, 2026 | 18.38 | 18.68 | 18.02 | 18.07 | 18.07 | 0.28% | 435 |
| Feb 2, 2026 | 19.03 | 19.03 | 17.71 | 18.02 | 18.02 | -3.43% | 917 |
| Feb 1, 2026 | 18.04 | 19.38 | 18.04 | 18.66 | 18.66 | 3.44% | 1,833 |
| Jan 30, 2026 | 18.10 | 19.41 | 18.00 | 18.04 | 18.04 | -0.33% | 4,064 |
| Jan 29, 2026 | 19.51 | 19.51 | 17.66 | 18.10 | 18.10 | -1.04% | 6,036 |
| Jan 28, 2026 | 18.55 | 19.72 | 17.80 | 18.29 | 18.29 | -1.40% | 4,471 |
| Jan 27, 2026 | 20.72 | 20.72 | 18.10 | 18.55 | 18.55 | -1.12% | 534 |
| Jan 23, 2026 | 18.60 | 19.64 | 18.58 | 18.76 | 18.76 | 3.36% | 3,021 |
| Jan 22, 2026 | 19.74 | 19.74 | 17.80 | 18.15 | 18.15 | -2.63% | 5,334 |
| Jan 21, 2026 | 20.00 | 20.29 | 18.31 | 18.64 | 18.64 | -9.29% | 19,710 |
| Jan 20, 2026 | 20.27 | 20.96 | 19.00 | 20.55 | 20.55 | 1.33% | 4,979 |
| Jan 19, 2026 | 22.48 | 22.48 | 20.01 | 20.28 | 20.28 | -4.88% | 7,203 |
| Jan 16, 2026 | 19.85 | 21.39 | 19.75 | 21.32 | 21.32 | 7.73% | 4,894 |
| Jan 14, 2026 | 21.99 | 21.99 | 17.80 | 19.79 | 19.79 | -10.05% | 23,604 |
| Jan 13, 2026 | 21.01 | 22.59 | 21.01 | 22.00 | 22.00 | -1.12% | 181 |
| Jan 12, 2026 | 21.97 | 22.60 | 21.52 | 22.25 | 22.25 | -0.76% | 2,250 |
| Jan 9, 2026 | 23.49 | 23.90 | 22.02 | 22.42 | 22.42 | -2.44% | 14,169 |
| Jan 8, 2026 | 23.90 | 23.90 | 22.07 | 22.98 | 22.98 | 0.75% | 1,764 |
| Jan 7, 2026 | 23.99 | 23.99 | 22.16 | 22.81 | 22.81 | 2.61% | 3,009 |
| Jan 6, 2026 | 22.65 | 23.50 | 22.15 | 22.23 | 22.23 | -3.81% | 1,184 |
| Jan 5, 2026 | 24.20 | 24.20 | 22.00 | 23.11 | 23.11 | 0.65% | 4,840 |
| Jan 2, 2026 | 20.84 | 24.01 | 20.21 | 22.96 | 22.96 | 10.23% | 21,761 |
| Jan 1, 2026 | 19.50 | 20.99 | 19.50 | 20.83 | 20.83 | 4.25% | 533 |
| Dec 31, 2025 | 21.90 | 21.90 | 19.82 | 19.98 | 19.98 | -2.77% | 7,649 |
| Dec 30, 2025 | 19.50 | 22.00 | 19.50 | 20.55 | 20.55 | -0.53% | 1,469 |
| Dec 29, 2025 | 20.34 | 22.60 | 19.26 | 20.66 | 20.66 | 1.57% | 3,996 |
| Dec 26, 2025 | 21.27 | 21.27 | 20.25 | 20.34 | 20.34 | -4.37% | 6,441 |
| Dec 24, 2025 | 21.45 | 21.45 | 20.17 | 21.27 | 21.27 | -0.84% | 357 |
| Dec 23, 2025 | 21.45 | 21.55 | 20.01 | 21.45 | 21.45 | -2.01% | 4,110 |