Kunststoffe Industries Limited (BOM:523594)
India · Delayed Price · Currency is INR 21.78
-0.12 (-0.55%)
At close: Jan 23, 2026
Kunststoffe Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 25.96 | 25.96 | 24.25 | 24.70 | 24.70 | 2.70% | 561 |
| Nov 28, 2025 | 23.82 | 25.99 | 23.51 | 24.05 | 24.05 | -6.05% | 2,204 |
| Nov 27, 2025 | 26.95 | 26.95 | 23.99 | 25.60 | 25.60 | 4.92% | 458 |
| Nov 26, 2025 | 24.50 | 24.50 | 23.55 | 24.40 | 24.40 | -4.28% | 985 |
| Nov 25, 2025 | 24.58 | 25.49 | 24.58 | 25.49 | 25.49 | 3.70% | 12 |
| Nov 24, 2025 | 24.98 | 24.98 | 23.57 | 24.58 | 24.58 | 2.33% | 943 |
| Nov 21, 2025 | 24.01 | 26.95 | 23.20 | 24.02 | 24.02 | -3.26% | 2,458 |
| Nov 20, 2025 | 25.40 | 25.40 | 24.50 | 24.83 | 24.83 | -2.24% | 83 |
| Nov 19, 2025 | 24.92 | 26.95 | 23.05 | 25.40 | 25.40 | 8.04% | 7,788 |
| Nov 18, 2025 | 24.97 | 24.97 | 22.36 | 23.51 | 23.51 | 1.51% | 1,426 |
| Nov 17, 2025 | 25.46 | 25.46 | 22.11 | 23.16 | 23.16 | -2.15% | 2,587 |
| Nov 14, 2025 | 23.30 | 23.95 | 23.00 | 23.67 | 23.67 | -0.63% | 943 |
| Nov 13, 2025 | 25.85 | 25.85 | 23.12 | 23.82 | 23.82 | -5.81% | 14,945 |
| Nov 12, 2025 | 28.97 | 28.97 | 24.05 | 25.29 | 25.29 | -6.33% | 7,329 |