Skip to main content
logo
Kisaan Parivar Industries Limited (BOM:519230)
India flag India · Delayed Price · Currency is INR
17.18
-0.13 (-0.75%)
At close: May 27, 2026

Kisaan Parivar Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202617.5217.5216.0016.6816.68-2.91%3,633
May 27, 202617.7417.9417.0017.1817.18-0.75%4,787
May 26, 202618.0018.3817.0017.3117.31-1.54%8,549
May 25, 202617.9617.9617.2617.5817.58-1.68%3,547
May 22, 202617.8118.4417.0617.8817.880.85%531
May 21, 202618.3618.8517.5017.7317.73-1.50%3,417
May 20, 202618.2218.2517.6618.0018.000.78%4,489
May 19, 202618.6118.6117.8517.8617.86-761
May 18, 202618.1318.4917.7017.8617.86-3.41%2,274
May 15, 202618.1618.5018.1618.4918.491.82%4,064
May 14, 202619.8019.8017.6518.1618.162.43%5,677
May 13, 202618.5518.5517.6717.7317.73-3.95%8,555
May 12, 202618.9918.9917.0018.4618.462.56%13,484
May 11, 202618.9918.9917.6018.0018.00-2.44%3,451
May 8, 202618.7920.0017.6618.4518.450.87%5,419
May 7, 202618.9118.9117.6318.2918.290.05%2,421
May 6, 202618.8519.4617.5118.2818.28-1.19%2,938
May 5, 202618.7218.7218.5018.5018.50-0.64%192
May 4, 202618.9920.4818.2418.6218.622.53%6,415
Apr 30, 202617.8919.5017.8918.1618.16-0.55%6,150
Apr 29, 202618.3418.5018.2518.2618.260.11%4,152
Apr 28, 202619.5019.9918.0218.2418.24-5.59%13,417
Apr 27, 202621.0021.0019.2019.3219.321.74%4,527
Apr 24, 202617.8319.0017.8318.9918.998.39%10,032
Apr 23, 202618.5019.1917.3617.5217.52-6.36%8,303
Apr 22, 202618.2520.3418.2518.7118.71-3.16%5,278
Apr 21, 202619.9519.9518.5019.3219.32-2.72%2,620
Apr 20, 202621.4421.4418.6619.8619.863.76%16,057
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