Kisaan Parivar Industries Limited (BOM:519230)
India · Delayed Price · Currency is INR 18.76
+0.61 (3.36%)
At close: Jan 23, 2026
Kisaan Parivar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 22.06 | 22.06 | 21.52 | 21.89 | 21.89 | 0.41% | 617 |
| Dec 19, 2025 | 22.18 | 22.18 | 20.50 | 21.80 | 21.80 | -0.41% | 480 |
| Dec 18, 2025 | 22.50 | 22.71 | 21.66 | 21.89 | 21.89 | -2.23% | 5,319 |
| Dec 17, 2025 | 22.50 | 22.99 | 21.63 | 22.39 | 22.39 | 0.86% | 1,651 |
| Dec 16, 2025 | 23.97 | 23.97 | 21.35 | 22.20 | 22.20 | 3.16% | 3,213 |
| Dec 15, 2025 | 21.20 | 23.48 | 21.00 | 21.52 | 21.52 | 1.51% | 3,313 |
| Dec 12, 2025 | 21.79 | 21.79 | 21.01 | 21.20 | 21.20 | -2.75% | 3,574 |
| Dec 11, 2025 | 22.29 | 22.29 | 21.02 | 21.80 | 21.80 | -2.20% | 1,990 |
| Dec 10, 2025 | 23.45 | 23.45 | 21.01 | 22.29 | 22.29 | -4.17% | 5,401 |
| Dec 9, 2025 | 22.04 | 23.79 | 22.04 | 23.26 | 23.26 | -1.27% | 212 |
| Dec 8, 2025 | 24.04 | 24.04 | 23.50 | 23.56 | 23.56 | -0.59% | 2,791 |
| Dec 5, 2025 | 24.25 | 24.25 | 23.18 | 23.70 | 23.70 | -1.00% | 1,918 |
| Dec 4, 2025 | 24.29 | 24.29 | 23.41 | 23.94 | 23.94 | 0.34% | 1,269 |
| Dec 3, 2025 | 23.89 | 24.43 | 23.26 | 23.86 | 23.86 | -0.62% | 5,232 |
| Dec 2, 2025 | 24.13 | 24.57 | 23.79 | 24.01 | 24.01 | -0.74% | 4,812 |
| Dec 1, 2025 | 24.61 | 24.61 | 24.10 | 24.19 | 24.19 | 0.25% | 1,337 |
| Nov 28, 2025 | 23.56 | 24.79 | 23.56 | 24.13 | 24.13 | -1.59% | 1,670 |
| Nov 27, 2025 | 24.28 | 24.97 | 23.17 | 24.52 | 24.52 | 0.99% | 1,385 |
| Nov 26, 2025 | 23.10 | 24.93 | 23.10 | 24.28 | 24.28 | 3.28% | 4,139 |
| Nov 25, 2025 | 24.49 | 24.49 | 23.16 | 23.51 | 23.51 | -3.17% | 2,646 |
| Nov 24, 2025 | 24.63 | 24.98 | 23.01 | 24.28 | 24.28 | -1.42% | 13,580 |
| Nov 21, 2025 | 23.99 | 24.69 | 23.92 | 24.63 | 24.63 | 2.67% | 2,047 |
| Nov 20, 2025 | 24.95 | 24.95 | 23.56 | 23.99 | 23.99 | 0.54% | 2,509 |
| Nov 19, 2025 | 23.50 | 24.45 | 23.50 | 23.86 | 23.86 | -1.20% | 4,518 |
| Nov 18, 2025 | 24.90 | 24.90 | 23.60 | 24.15 | 24.15 | -2.03% | 5,448 |
| Nov 17, 2025 | 24.98 | 24.98 | 23.93 | 24.65 | 24.65 | -0.60% | 2,314 |
| Nov 14, 2025 | 23.82 | 25.00 | 23.82 | 24.80 | 24.80 | 0.45% | 5,257 |
| Nov 13, 2025 | 25.98 | 25.98 | 23.58 | 24.69 | 24.69 | -0.12% | 9,771 |