Kisaan Parivar Industries Limited (BOM:519230)
India · Delayed Price · Currency is INR 13.50
+0.03 (0.22%)
At close: Sep 4, 2026
Kisaan Parivar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13.80 | 14.07 | 13.16 | 13.50 | 13.50 | 0.22% | 306 |
| Sep 3, 2026 | 13.06 | 13.99 | 13.06 | 13.47 | 13.47 | 0.52% | 1,263 |
| Sep 2, 2026 | 12.82 | 14.32 | 12.82 | 13.40 | 13.40 | -1.18% | 2,756 |
| Sep 1, 2026 | 13.69 | 14.84 | 13.44 | 13.56 | 13.56 | 1.35% | 10,702 |
| Aug 31, 2026 | 13.43 | 13.43 | 13.00 | 13.38 | 13.38 | 1.44% | 3,508 |
| Aug 28, 2026 | 13.66 | 14.19 | 12.65 | 13.19 | 13.19 | -0.53% | 5,701 |
| Aug 27, 2026 | 14.50 | 14.90 | 13.12 | 13.26 | 13.26 | -8.11% | 3,896 |
| Aug 26, 2026 | 13.75 | 14.50 | 13.75 | 14.43 | 14.43 | 5.02% | 3,869 |
| Aug 25, 2026 | 13.44 | 13.84 | 13.40 | 13.74 | 13.74 | 4.57% | 7,510 |
| Aug 24, 2026 | 13.21 | 14.33 | 13.01 | 13.14 | 13.14 | -2.16% | 4,244 |
| Aug 21, 2026 | 14.65 | 14.65 | 13.26 | 13.43 | 13.43 | -1.18% | 7,730 |
| Aug 20, 2026 | 14.10 | 16.48 | 13.34 | 13.59 | 13.59 | -6.28% | 61,402 |
| Aug 19, 2026 | 12.44 | 14.50 | 12.44 | 14.50 | 14.50 | 19.93% | 43,529 |
| Aug 18, 2026 | 11.40 | 12.10 | 11.02 | 12.09 | 12.09 | 6.05% | 6,571 |
| Aug 17, 2026 | 11.20 | 11.70 | 11.20 | 11.40 | 11.40 | 2.06% | 3,964 |
| Aug 14, 2026 | 11.70 | 11.94 | 11.13 | 11.17 | 11.17 | -2.62% | 1,612 |
| Aug 13, 2026 | 12.44 | 12.44 | 11.11 | 11.47 | 11.47 | -8.09% | 17,625 |
| Aug 12, 2026 | 12.43 | 12.74 | 11.31 | 12.48 | 12.48 | 5.85% | 5,363 |
| Aug 11, 2026 | 11.70 | 12.75 | 11.20 | 11.79 | 11.79 | 0.77% | 12,644 |
| Aug 10, 2026 | 11.26 | 11.75 | 11.26 | 11.70 | 11.70 | 3.91% | 1,108 |
| Aug 7, 2026 | 11.80 | 11.80 | 11.21 | 11.26 | 11.26 | -4.58% | 2,989 |
| Aug 6, 2026 | 11.58 | 11.90 | 11.06 | 11.80 | 11.80 | 2.70% | 2,279 |
| Aug 5, 2026 | 11.90 | 11.90 | 11.45 | 11.49 | 11.49 | -3.53% | 3,791 |
| Aug 4, 2026 | 11.86 | 11.99 | 11.01 | 11.91 | 11.91 | 2.85% | 5,284 |
| Aug 3, 2026 | 11.99 | 12.00 | 11.22 | 11.58 | 11.58 | 0.17% | 2,678 |
| Jul 31, 2026 | 11.99 | 11.99 | 11.56 | 11.56 | 11.56 | 2.48% | 1,115 |
| Jul 30, 2026 | 11.58 | 11.58 | 10.25 | 11.28 | 11.28 | -0.27% | 6,373 |
| Jul 29, 2026 | 12.41 | 12.41 | 10.52 | 11.31 | 11.31 | -2.67% | 11,919 |
| Jul 28, 2026 | 12.03 | 12.03 | 11.61 | 11.62 | 11.62 | -1.44% | 5,514 |
| Jul 27, 2026 | 12.00 | 12.30 | 11.76 | 11.79 | 11.79 | 0.17% | 3,052 |
| Jul 24, 2026 | 11.81 | 11.99 | 11.58 | 11.77 | 11.77 | -0.25% | 1,851 |
| Jul 23, 2026 | 12.38 | 12.38 | 11.77 | 11.80 | 11.80 | -1.67% | 793 |
| Jul 22, 2026 | 12.10 | 12.10 | 11.67 | 12.00 | 12.00 | 1.52% | 4,666 |
| Jul 21, 2026 | 12.07 | 12.44 | 11.77 | 11.82 | 11.82 | -2.31% | 12,041 |
| Jul 20, 2026 | 12.30 | 12.78 | 11.77 | 12.10 | 12.10 | -1.14% | 11,292 |
| Jul 17, 2026 | 12.24 | 12.43 | 11.61 | 12.24 | 12.24 | 2.00% | 3,512 |
| Jul 16, 2026 | 12.48 | 12.48 | 11.60 | 12.00 | 12.00 | -2.52% | 17,054 |
| Jul 15, 2026 | 13.00 | 13.00 | 12.00 | 12.31 | 12.31 | 0.08% | 11,522 |
| Jul 14, 2026 | 12.73 | 12.98 | 11.51 | 12.30 | 12.30 | -0.97% | 25,654 |
| Jul 13, 2026 | 13.40 | 13.94 | 12.25 | 12.42 | 12.42 | -9.34% | 61,012 |
| Jul 10, 2026 | 13.98 | 14.40 | 12.10 | 13.70 | 13.70 | 6.61% | 52,893 |
| Jul 9, 2026 | 14.44 | 14.44 | 12.10 | 12.85 | 12.85 | -10.01% | 83,627 |
| Jul 8, 2026 | 14.94 | 14.94 | 13.85 | 14.28 | 14.28 | -1.65% | 11,400 |
| Jul 7, 2026 | 14.77 | 14.89 | 13.61 | 14.52 | 14.52 | -1.22% | 33,421 |
| Jul 6, 2026 | 15.06 | 15.49 | 13.26 | 14.70 | 14.70 | -2.39% | 5,718 |
| Jul 3, 2026 | 15.03 | 15.50 | 15.03 | 15.06 | 15.06 | -1.50% | 1,984 |
| Jul 2, 2026 | 15.53 | 15.53 | 15.11 | 15.29 | 15.29 | 0.86% | 561 |
| Jul 1, 2026 | 15.55 | 15.84 | 15.16 | 15.16 | 15.16 | -2.07% | 4,120 |
| Jun 30, 2026 | 15.33 | 15.74 | 15.25 | 15.48 | 15.48 | 0.98% | 2,071 |
| Jun 29, 2026 | 16.01 | 16.01 | 15.13 | 15.33 | 15.33 | -2.36% | 10,655 |