KMG Milk Food Limited (BOM:519415)
India · Delayed Price · Currency is INR 48.36
0.00 (0.00%)
At close: Mar 5, 2026
KMG Milk Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 4.99% | 100 |
| Jan 19, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -4.99% | 200 |
| Jan 14, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 1.00% | 100 |
| Aug 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.91% | 200 |
| Aug 8, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -4.07% | 100 |
| Aug 5, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 3.37% | 100 |
| Jul 18, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -5.00% | 100 |
| Jul 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.08% | 100 |
| Jul 14, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -2.99% | 100 |
| Jul 10, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 4.64% | 100 |
| Jul 9, 2025 | 48.46 | 48.46 | 48.25 | 48.25 | 48.25 | 4.53% | 1,100 |
| Jul 2, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 2.21% | 100 |
| Jun 10, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 5.00% | 200 |
| Jun 9, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 4.98% | 200 |
| Jun 6, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 5.00% | 200 |
| Jun 4, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 4.98% | 100 |
| Jun 2, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 5.00% | 800 |
| May 30, 2025 | 35.85 | 35.85 | 35.40 | 35.40 | 35.40 | 3.66% | 200 |
| May 29, 2025 | 33.85 | 35.50 | 33.84 | 34.15 | 34.15 | 1.01% | 1,400 |
| Mar 26, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -4.97% | 300 |
| Mar 7, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - | 1,000 |
| Feb 21, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 4.99% | 200 |
| Dec 23, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - | 400 |
| Dec 16, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -1.02% | 100 |
| Dec 10, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - | 100 |
| Dec 3, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 4.97% | 100 |
| Nov 29, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - | 300 |
| Nov 28, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -4.76% | 300 |
| Nov 27, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 2.09% | 200 |
| Nov 26, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -4.90% | 900 |
| Nov 7, 2024 | 35.27 | 35.28 | 35.27 | 35.28 | 35.28 | 5.00% | 300 |
| Nov 6, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 5.00% | 200 |
| Oct 24, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 300 |
| Oct 22, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.88% | 100 |
| Oct 14, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 4.99% | 100 |
| Oct 11, 2024 | 29.51 | 31.04 | 29.51 | 31.04 | 31.04 | - | 1,000 |
| Oct 8, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -3.00% | 100 |
| Aug 27, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -4.31% | 300 |
| Aug 12, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -5.00% | 100 |
| Jul 25, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -4.22% | 100 |
| Jul 23, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 5.00% | 100 |
| Jul 22, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.81% | 900 |
| Jul 11, 2024 | 31.42 | 34.72 | 31.42 | 34.72 | 34.72 | 4.99% | 1,400 |
| Jun 7, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 4.98% | 500 |
| May 31, 2024 | 31.49 | 31.50 | 31.49 | 31.50 | 31.50 | - | 2,200 |
| May 29, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.00% | 100 |
| May 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | 500 |
| May 24, 2024 | 32.00 | 32.00 | 30.40 | 30.40 | 30.40 | -5.00% | 600 |
| May 21, 2024 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 0.53% | 400 |