Kisaan Parivar Industries Limited (BOM:519230)
India · Delayed Price · Currency is INR 9.67
+0.15 (1.58%)
At close: Oct 19, 2026
Kisaan Parivar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 9.16 | 9.84 | 9.16 | 9.67 | 9.67 | 1.58% | 1,718 |
| Oct 16, 2026 | 9.81 | 9.90 | 9.51 | 9.52 | 9.52 | -0.42% | 1,795 |
| Oct 15, 2026 | 9.92 | 9.92 | 9.56 | 9.56 | 9.56 | -3.63% | 734 |
| Oct 14, 2026 | 9.76 | 9.99 | 9.62 | 9.92 | 9.92 | 3.98% | 298 |
| Oct 13, 2026 | 10.13 | 10.33 | 9.50 | 9.54 | 9.54 | -4.98% | 3,891 |
| Oct 12, 2026 | 10.17 | 10.20 | 9.24 | 10.04 | 10.04 | 0.60% | 2,912 |
| Oct 9, 2026 | 10.05 | 10.27 | 9.95 | 9.98 | 9.98 | -0.20% | 197 |
| Oct 8, 2026 | 9.99 | 10.28 | 9.86 | 10.00 | 10.00 | 1.83% | 4,587 |
| Oct 7, 2026 | 9.36 | 9.94 | 9.31 | 9.82 | 9.82 | 3.81% | 5,016 |
| Oct 6, 2026 | 10.43 | 10.43 | 9.41 | 9.46 | 9.46 | -4.54% | 13,184 |
| Oct 5, 2026 | 9.81 | 10.35 | 9.81 | 9.91 | 9.91 | 1.43% | 1,275 |
| Oct 1, 2026 | 10.19 | 10.19 | 9.57 | 9.77 | 9.77 | -4.22% | 2,760 |
| Sep 30, 2026 | 10.08 | 10.20 | 9.86 | 10.20 | 10.20 | 2.10% | 4,992 |
| Sep 29, 2026 | 10.26 | 10.26 | 9.67 | 9.99 | 9.99 | -2.63% | 2,566 |
| Sep 28, 2026 | 10.29 | 10.30 | 9.80 | 10.26 | 10.26 | -0.39% | 3,130 |
| Sep 25, 2026 | 10.30 | 10.44 | 10.02 | 10.30 | 10.30 | 2.49% | 3,297 |
| Sep 24, 2026 | 10.49 | 10.49 | 9.52 | 10.05 | 10.05 | 1.31% | 12,210 |
| Sep 23, 2026 | 10.88 | 10.88 | 9.90 | 9.92 | 9.92 | -1.39% | 12,153 |
| Sep 22, 2026 | 11.20 | 11.47 | 9.50 | 10.06 | 10.06 | -10.42% | 54,370 |
| Sep 21, 2026 | 12.43 | 12.43 | 10.57 | 11.23 | 11.23 | -4.99% | 60,661 |
| Sep 18, 2026 | 11.92 | 11.92 | 11.70 | 11.82 | 11.82 | -0.42% | 1,104 |
| Sep 17, 2026 | 12.31 | 12.31 | 11.76 | 11.87 | 11.87 | -3.10% | 4,014 |
| Sep 16, 2026 | 12.94 | 12.94 | 11.67 | 12.25 | 12.25 | -0.16% | 3,065 |
| Sep 15, 2026 | 13.00 | 13.00 | 11.22 | 12.27 | 12.27 | -3.61% | 6,880 |
| Sep 11, 2026 | 12.37 | 12.73 | 11.25 | 12.73 | 12.73 | 3.41% | 793 |
| Sep 10, 2026 | 12.74 | 12.74 | 11.67 | 12.31 | 12.31 | 0.65% | 1,143 |
| Sep 9, 2026 | 12.75 | 13.39 | 12.12 | 12.23 | 12.23 | -4.08% | 4,238 |
| Sep 8, 2026 | 12.82 | 13.09 | 12.51 | 12.75 | 12.75 | -0.55% | 1,140 |
| Sep 7, 2026 | 14.40 | 14.40 | 12.75 | 12.82 | 12.82 | -5.04% | 4,995 |
| 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 |