Kunststoffe Industries Limited (BOM:523594)
India · Delayed Price · Currency is INR 22.85
+0.32 (1.42%)
At close: Aug 22, 2025
Kunststoffe Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.31 | 24.47 | 22.23 | 24.21 | 24.21 | 8.03% | 5,889 |
| Aug 28, 2025 | 23.84 | 23.85 | 22.18 | 22.41 | 22.41 | 0.90% | 3,227 |
| Aug 26, 2025 | 22.89 | 23.00 | 22.21 | 22.21 | 22.21 | -3.43% | 102 |
| Aug 25, 2025 | 24.00 | 24.00 | 22.21 | 23.00 | 23.00 | 0.66% | 609 |
| Aug 22, 2025 | 22.85 | 22.85 | 22.00 | 22.85 | 22.85 | 1.42% | 301 |
| Aug 21, 2025 | 22.20 | 24.89 | 22.18 | 22.53 | 22.53 | 1.58% | 8,642 |
| Aug 20, 2025 | 21.50 | 23.00 | 20.50 | 22.18 | 22.18 | 6.43% | 3,090 |
| Aug 19, 2025 | 21.74 | 21.74 | 20.84 | 20.84 | 20.84 | - | 622 |
| Aug 18, 2025 | 21.75 | 21.75 | 20.50 | 20.84 | 20.84 | -4.18% | 376 |
| Aug 14, 2025 | 21.75 | 22.00 | 21.00 | 21.75 | 21.75 | 2.69% | 898 |
| Aug 13, 2025 | 22.25 | 22.25 | 20.72 | 21.18 | 21.18 | -4.16% | 701 |
| Aug 12, 2025 | 22.00 | 22.10 | 21.50 | 22.10 | 22.10 | -1.34% | 262 |
| Aug 11, 2025 | 21.75 | 22.40 | 21.75 | 22.40 | 22.40 | -0.27% | 110 |
| Aug 8, 2025 | 21.51 | 22.50 | 21.10 | 22.46 | 22.46 | 2.18% | 253 |
| Aug 7, 2025 | 22.00 | 22.00 | 21.25 | 21.98 | 21.98 | -1.17% | 160 |
| Aug 6, 2025 | 22.25 | 22.25 | 21.50 | 22.24 | 22.24 | 0.23% | 158 |
| Aug 5, 2025 | 22.50 | 22.55 | 21.05 | 22.19 | 22.19 | -2.38% | 3,946 |
| Aug 4, 2025 | 22.00 | 23.00 | 22.00 | 22.73 | 22.73 | 4.12% | 2,387 |
| Aug 1, 2025 | 21.90 | 22.25 | 21.51 | 21.83 | 21.83 | -1.44% | 281 |
| Jul 31, 2025 | 21.79 | 22.15 | 21.79 | 22.15 | 22.15 | 1.65% | 25 |
| Jul 30, 2025 | 21.00 | 21.79 | 21.00 | 21.79 | 21.79 | 3.32% | 1,043 |
| Jul 29, 2025 | 20.98 | 21.45 | 20.58 | 21.09 | 21.09 | 1.59% | 3,131 |
| Jul 28, 2025 | 23.00 | 23.04 | 20.51 | 20.76 | 20.76 | -9.90% | 3,501 |
| Jul 25, 2025 | 23.85 | 23.85 | 23.00 | 23.04 | 23.04 | -1.24% | 209 |
| Jul 24, 2025 | 22.56 | 23.75 | 22.56 | 23.33 | 23.33 | -1.81% | 1,309 |
| Jul 23, 2025 | 23.00 | 23.92 | 23.00 | 23.76 | 23.76 | 2.41% | 749 |
| Jul 22, 2025 | 23.50 | 23.50 | 22.75 | 23.20 | 23.20 | 0.52% | 357 |
| Jul 21, 2025 | 22.75 | 23.50 | 22.00 | 23.08 | 23.08 | 1.50% | 275 |
| Jul 18, 2025 | 22.70 | 22.74 | 22.50 | 22.74 | 22.74 | 1.43% | 162 |
| Jul 17, 2025 | 22.50 | 23.49 | 22.15 | 22.42 | 22.42 | -1.41% | 704 |
| Jul 16, 2025 | 22.50 | 22.74 | 21.91 | 22.74 | 22.74 | 2.48% | 2,068 |
| Jul 15, 2025 | 21.99 | 22.69 | 21.99 | 22.19 | 22.19 | 0.23% | 1,674 |
| Jul 14, 2025 | 23.20 | 23.20 | 21.20 | 22.14 | 22.14 | -4.32% | 3,074 |
| Jul 11, 2025 | 23.02 | 23.28 | 22.30 | 23.14 | 23.14 | 0.52% | 349 |
| Jul 10, 2025 | 23.94 | 23.94 | 22.28 | 23.02 | 23.02 | 3.32% | 1,088 |
| Jul 9, 2025 | 23.51 | 24.50 | 22.01 | 22.28 | 22.28 | -7.82% | 3,662 |
| Jul 8, 2025 | 23.50 | 24.90 | 22.07 | 24.17 | 24.17 | 2.03% | 1,196 |
| Jul 7, 2025 | 25.80 | 25.80 | 22.56 | 23.69 | 23.69 | 5.52% | 543 |
| Jul 4, 2025 | 22.84 | 22.84 | 21.00 | 22.45 | 22.45 | 3.65% | 341 |
| Jul 3, 2025 | 22.10 | 22.84 | 21.12 | 21.66 | 21.66 | -3.69% | 3,255 |
| Jul 2, 2025 | 23.00 | 23.00 | 21.99 | 22.49 | 22.49 | -3.31% | 4,070 |
| Jul 1, 2025 | 23.00 | 23.39 | 22.85 | 23.26 | 23.26 | -0.13% | 705 |
| Jun 30, 2025 | 23.72 | 23.72 | 22.85 | 23.29 | 23.29 | -0.85% | 346 |
| Jun 27, 2025 | 23.00 | 23.49 | 22.85 | 23.49 | 23.49 | 5.67% | 882 |
| Jun 26, 2025 | 22.69 | 23.72 | 22.00 | 22.23 | 22.23 | -2.03% | 2,198 |
| Jun 25, 2025 | 23.97 | 23.97 | 22.25 | 22.69 | 22.69 | 2.76% | 375 |
| Jun 24, 2025 | 22.85 | 23.99 | 22.00 | 22.08 | 22.08 | -0.67% | 1,481 |
| Jun 23, 2025 | 22.99 | 22.99 | 22.12 | 22.23 | 22.23 | 0.77% | 542 |
| Jun 20, 2025 | 23.97 | 23.97 | 22.02 | 22.06 | 22.06 | -1.39% | 2,588 |
| Jun 19, 2025 | 23.60 | 24.56 | 21.59 | 22.37 | 22.37 | -4.89% | 9,486 |