Skip to main content
logo
Kisaan Parivar Industries Limited (BOM:519230)
India flag India · Delayed Price · Currency is INR
19.14
-0.23 (-1.19%)
At close: Apr 17, 2026

Kisaan Parivar Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202620.3320.3318.3519.1419.14-1.19%14,057
Apr 16, 202620.4720.6119.1819.3719.37-7.23%27,386
Apr 15, 202621.5123.6920.6520.8820.881.11%129,862
Apr 13, 202620.5920.6519.0020.6520.6519.99%49,257
Apr 10, 202614.9417.2514.3817.2117.2119.68%12,816
Apr 9, 202615.0715.0714.2314.3814.38-3.30%10,792
Apr 8, 202614.9715.9014.5814.8714.871.02%9,201
Apr 7, 202614.5514.9314.1814.7214.721.17%3,380
Apr 6, 202615.2915.2914.1614.5514.55-0.21%1,178
Apr 2, 202614.1615.3914.0514.5814.583.77%2,270
Apr 1, 202615.7815.7812.5214.0514.05-3.04%14,283
Mar 30, 202616.8516.8513.7614.4914.49-9.27%2,935
Mar 27, 202615.6615.9715.2115.9715.972.44%569
Mar 25, 202615.7415.7415.0115.5915.591.83%7,628
Mar 24, 202616.6816.6815.0915.3115.31-8.27%4,359
Mar 23, 202617.9517.9516.0516.6916.69-6.60%1,883
Mar 20, 202618.4718.4716.7617.8717.873.90%5,777
Mar 19, 202616.1018.9716.1017.2017.20-4.44%494
Mar 18, 202617.0018.7917.0018.0018.002.45%967
Mar 17, 202617.9917.9915.6117.5717.5711.91%7,207
Mar 16, 202615.0117.4715.0115.7015.70-6.21%760
Mar 13, 202617.4917.4916.0016.7416.742.70%1,388
Mar 12, 202616.8817.9616.0216.3016.30-3.61%2,726
Mar 11, 202618.9818.9816.8816.9116.91-0.94%8,570
Mar 10, 202617.8418.4416.2117.0717.070.83%4,143
Mar 9, 202618.7618.7615.7516.9316.93-9.32%5,079
Mar 6, 202617.6318.7717.6318.6718.679.31%1,929
Mar 5, 202618.9818.9817.0217.0817.080.35%738
Mar 4, 202618.0018.0015.0017.0217.0210.09%1,174
Mar 2, 202616.2916.8515.0115.4615.46-5.10%3,568
Feb 27, 202617.2018.1816.0116.2916.29-3.61%3,701
Feb 26, 202617.4517.4516.0116.9016.903.49%809
Feb 25, 202617.0017.8915.5016.3316.33-3.83%5,950
Feb 24, 202618.8018.8016.8516.9816.98-10.02%8,133
Feb 23, 202619.7519.7517.1418.8718.87-3.43%4,426
Feb 20, 202617.6019.6017.6019.5419.54-1.76%200
Feb 19, 202620.5020.5018.0019.8919.892.95%4,703
Feb 18, 202621.0021.0019.2119.3219.320.73%1,596
Feb 17, 202619.7019.7018.8419.1819.183.01%1,633
Feb 16, 202618.5519.9718.0018.6218.620.38%2,802
Feb 13, 202617.5018.5517.0018.5518.556.61%4,209
Feb 12, 202618.5418.5416.8117.4017.40-6.15%4,359
Feb 11, 202618.4718.5618.4718.5418.541.37%804
Feb 10, 202617.9618.5717.9618.2918.291.44%1,291
Feb 9, 202618.6518.6517.9518.0318.03-1.37%4,100
Feb 6, 202617.9218.4717.9218.2818.280.11%316
Feb 5, 202618.6819.0017.5418.2618.262.18%1,719
Feb 4, 202617.7518.6717.7517.8717.87-1.11%2,865
Feb 3, 202618.3818.6818.0218.0718.070.28%435
Feb 2, 202619.0319.0317.7118.0218.02-3.43%917