Kisaan Parivar Industries Limited (BOM:519230)
India · Delayed Price · Currency is INR 11.80
+0.31 (2.70%)
At close: Aug 6, 2026
Kisaan Parivar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 16.40 | 16.40 | 15.62 | 15.70 | 15.70 | -1.26% | 3,233 |
| Jun 24, 2026 | 16.26 | 16.49 | 15.80 | 15.90 | 15.90 | -1.73% | 5,883 |
| Jun 23, 2026 | 17.15 | 17.15 | 16.15 | 16.18 | 16.18 | -4.15% | 4,776 |
| Jun 22, 2026 | 16.98 | 17.00 | 16.00 | 16.88 | 16.88 | 4.98% | 14,122 |
| Jun 19, 2026 | 16.94 | 16.94 | 15.50 | 16.08 | 16.08 | 0.31% | 2,910 |
| Jun 18, 2026 | 17.14 | 17.14 | 15.50 | 16.03 | 16.03 | -2.32% | 3,927 |
| Jun 17, 2026 | 16.88 | 16.91 | 15.80 | 16.41 | 16.41 | - | 3,031 |
| Jun 16, 2026 | 15.76 | 17.15 | 15.76 | 16.41 | 16.41 | -1.74% | 16,408 |
| Jun 15, 2026 | 16.99 | 17.15 | 16.01 | 16.70 | 16.70 | -1.71% | 9,515 |
| Jun 12, 2026 | 17.00 | 17.00 | 16.11 | 16.99 | 16.99 | 0.47% | 5,292 |
| Jun 11, 2026 | 16.44 | 17.00 | 15.95 | 16.91 | 16.91 | 6.62% | 4,768 |
| Jun 10, 2026 | 17.15 | 17.15 | 15.69 | 15.86 | 15.86 | -6.60% | 5,744 |
| Jun 9, 2026 | 16.99 | 16.99 | 16.05 | 16.98 | 16.98 | 4.24% | 1,957 |
| Jun 8, 2026 | 16.83 | 16.83 | 15.73 | 16.29 | 16.29 | -1.45% | 2,680 |
| Jun 5, 2026 | 15.66 | 17.00 | 15.61 | 16.53 | 16.53 | 6.92% | 11,627 |
| Jun 4, 2026 | 16.75 | 17.44 | 14.50 | 15.46 | 15.46 | -7.70% | 22,612 |
| Jun 3, 2026 | 16.82 | 16.99 | 16.74 | 16.75 | 16.75 | 0.06% | 1,266 |
| Jun 2, 2026 | 17.57 | 17.57 | 16.11 | 16.74 | 16.74 | -4.29% | 3,516 |
| Jun 1, 2026 | 17.87 | 17.87 | 16.50 | 17.49 | 17.49 | 4.86% | 3,380 |
| May 29, 2026 | 17.52 | 17.52 | 16.00 | 16.68 | 16.68 | -2.91% | 3,633 |
| May 27, 2026 | 17.74 | 17.94 | 17.00 | 17.18 | 17.18 | -0.75% | 4,787 |