Kunststoffe Industries Limited (BOM:523594)
India · Delayed Price · Currency is INR 24.61
+1.71 (7.47%)
At close: Feb 12, 2026
Kunststoffe Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 23.50 | 25.25 | 22.50 | 24.61 | 24.61 | 7.47% | 6,337 |
| Feb 11, 2026 | 23.00 | 23.94 | 22.11 | 22.90 | 22.90 | -2.92% | 751 |
| Feb 10, 2026 | 22.75 | 23.89 | 22.00 | 23.59 | 23.59 | 2.61% | 682 |
| Feb 9, 2026 | 22.95 | 23.80 | 21.21 | 22.99 | 22.99 | 0.17% | 602 |
| Feb 6, 2026 | 21.20 | 22.95 | 20.36 | 22.95 | 22.95 | 8.36% | 3,663 |
| Feb 5, 2026 | 24.55 | 24.55 | 21.00 | 21.18 | 21.18 | -10.22% | 2,843 |
| Feb 4, 2026 | 23.58 | 23.59 | 23.58 | 23.59 | 23.59 | -0.42% | 17 |
| Feb 3, 2026 | 23.90 | 23.90 | 22.01 | 23.69 | 23.69 | 5.62% | 134 |
| Feb 2, 2026 | 22.50 | 22.65 | 20.90 | 22.43 | 22.43 | -0.31% | 648 |
| Feb 1, 2026 | 22.38 | 22.50 | 22.38 | 22.50 | 22.50 | 0.54% | 502 |
| Jan 30, 2026 | 21.60 | 23.00 | 21.00 | 22.38 | 22.38 | 3.18% | 237 |
| Jan 29, 2026 | 21.70 | 21.70 | 21.50 | 21.69 | 21.69 | 1.02% | 123 |
| Jan 28, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.37% | 401 |
| Jan 27, 2026 | 21.79 | 21.79 | 20.50 | 21.39 | 21.39 | -1.79% | 151 |
| Jan 23, 2026 | 21.80 | 21.98 | 20.51 | 21.78 | 21.78 | -0.55% | 280 |
| Jan 22, 2026 | 22.49 | 22.49 | 20.51 | 21.90 | 21.90 | 0.69% | 288 |
| Jan 21, 2026 | 21.01 | 21.95 | 20.51 | 21.75 | 21.75 | -2.95% | 1,847 |
| Jan 20, 2026 | 22.64 | 22.64 | 22.40 | 22.41 | 22.41 | 1.72% | 42 |
| Jan 19, 2026 | 21.50 | 22.68 | 21.00 | 22.03 | 22.03 | -3.50% | 387 |
| Jan 16, 2026 | 21.50 | 22.83 | 21.50 | 22.83 | 22.83 | 1.20% | 194 |
| Jan 14, 2026 | 22.50 | 22.57 | 22.50 | 22.56 | 22.56 | -0.75% | 328 |
| Jan 12, 2026 | 22.94 | 22.94 | 21.50 | 22.73 | 22.73 | 3.51% | 295 |
| Jan 9, 2026 | 21.85 | 22.00 | 21.00 | 21.96 | 21.96 | 0.50% | 1,290 |
| Jan 8, 2026 | 21.89 | 22.74 | 21.50 | 21.85 | 21.85 | -0.18% | 755 |
| Jan 7, 2026 | 22.50 | 22.98 | 21.50 | 21.89 | 21.89 | -6.41% | 6,841 |
| Jan 6, 2026 | 22.80 | 23.70 | 22.80 | 23.39 | 23.39 | 1.48% | 263 |
| Jan 5, 2026 | 23.50 | 24.00 | 22.40 | 23.05 | 23.05 | -4.48% | 1,521 |
| Jan 2, 2026 | 22.20 | 24.44 | 22.20 | 24.13 | 24.13 | 4.91% | 746 |
| Jan 1, 2026 | 23.00 | 23.09 | 22.01 | 23.00 | 23.00 | -0.39% | 225 |
| Dec 31, 2025 | 23.19 | 23.20 | 23.00 | 23.09 | 23.09 | -0.47% | 308 |
| Dec 30, 2025 | 23.01 | 23.48 | 22.01 | 23.20 | 23.20 | -0.43% | 863 |
| Dec 29, 2025 | 24.56 | 24.56 | 22.50 | 23.30 | 23.30 | -1.40% | 604 |
| Dec 26, 2025 | 23.00 | 23.98 | 22.12 | 23.63 | 23.63 | 2.83% | 153 |
| Dec 24, 2025 | 23.92 | 23.92 | 22.40 | 22.98 | 22.98 | -0.04% | 1,061 |
| Dec 23, 2025 | 23.76 | 23.76 | 21.30 | 22.99 | 22.99 | 1.05% | 342 |
| Dec 22, 2025 | 23.80 | 24.89 | 22.70 | 22.75 | 22.75 | -4.41% | 2,383 |
| Dec 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.59% | 2 |
| Dec 18, 2025 | 23.87 | 23.87 | 23.58 | 23.66 | 23.66 | 0.42% | 8 |
| Dec 17, 2025 | 24.44 | 24.44 | 22.50 | 23.56 | 23.56 | 4.06% | 615 |
| Dec 16, 2025 | 24.00 | 24.00 | 22.10 | 22.64 | 22.64 | -1.52% | 289 |
| Dec 15, 2025 | 23.54 | 23.54 | 22.07 | 22.99 | 22.99 | -2.29% | 393 |
| Dec 12, 2025 | 23.99 | 23.99 | 22.55 | 23.53 | 23.53 | 6.42% | 555 |
| Dec 11, 2025 | 23.99 | 23.99 | 21.32 | 22.11 | 22.11 | -1.86% | 2,319 |
| Dec 10, 2025 | 25.00 | 25.50 | 22.16 | 22.53 | 22.53 | -1.92% | 2,265 |
| Dec 9, 2025 | 25.81 | 27.00 | 22.00 | 22.97 | 22.97 | -8.60% | 5,453 |
| Dec 8, 2025 | 25.99 | 25.99 | 24.45 | 25.13 | 25.13 | 3.59% | 23 |
| Dec 5, 2025 | 26.05 | 26.49 | 23.00 | 24.26 | 24.26 | -0.66% | 3,056 |
| Dec 4, 2025 | 24.00 | 24.48 | 23.05 | 24.42 | 24.42 | 2.69% | 1,520 |
| Dec 3, 2025 | 23.80 | 24.89 | 23.14 | 23.78 | 23.78 | -0.04% | 977 |
| Dec 2, 2025 | 25.00 | 25.00 | 23.21 | 23.79 | 23.79 | -3.68% | 5,315 |