Kunststoffe Industries Limited (BOM:523594)
India · Delayed Price · Currency is INR 27.49
-0.06 (-0.22%)
At close: Sep 30, 2026
Kunststoffe Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 28.50 | 28.50 | 26.18 | 27.49 | 27.49 | -0.22% | 256 |
| Sep 29, 2026 | 27.80 | 27.80 | 26.45 | 27.55 | 27.55 | -1.04% | 703 |
| Sep 28, 2026 | 27.26 | 27.90 | 27.26 | 27.84 | 27.84 | 2.13% | 16 |
| Sep 25, 2026 | 27.10 | 28.38 | 26.90 | 27.26 | 27.26 | 5.33% | 4,180 |
| Sep 24, 2026 | 22.70 | 27.10 | 22.70 | 25.88 | 25.88 | 4.99% | 7,993 |
| Sep 23, 2026 | 21.10 | 24.65 | 20.71 | 24.65 | 24.65 | 10.00% | 7,419 |
| Sep 22, 2026 | 22.84 | 22.84 | 21.50 | 22.41 | 22.41 | 4.23% | 5,199 |
| Sep 21, 2026 | 22.38 | 22.38 | 21.50 | 21.50 | 21.50 | 4.93% | 1,456 |
| Sep 18, 2026 | 20.20 | 21.45 | 20.20 | 20.49 | 20.49 | -5.53% | 291 |
| Sep 17, 2026 | 22.89 | 22.89 | 20.25 | 21.69 | 21.69 | -3.47% | 866 |
| Sep 16, 2026 | 23.35 | 23.35 | 22.47 | 22.47 | 22.47 | 4.37% | 77 |
| Sep 15, 2026 | 21.39 | 21.84 | 21.39 | 21.53 | 21.53 | 2.62% | 1,016 |
| Sep 11, 2026 | 20.45 | 20.99 | 20.38 | 20.98 | 20.98 | 9.04% | 2,192 |
| Sep 10, 2026 | 19.95 | 19.95 | 19.21 | 19.24 | 19.24 | -3.61% | 241 |
| Sep 9, 2026 | 19.10 | 19.98 | 19.10 | 19.96 | 19.96 | -0.20% | 897 |
| Sep 8, 2026 | 19.00 | 20.24 | 19.00 | 20.00 | 20.00 | 1.83% | 403 |
| Sep 7, 2026 | 20.05 | 20.94 | 19.50 | 19.64 | 19.64 | -5.80% | 1,273 |
| Sep 4, 2026 | 19.70 | 21.39 | 19.70 | 20.85 | 20.85 | -0.71% | 177 |
| Sep 3, 2026 | 21.93 | 21.93 | 20.11 | 21.00 | 21.00 | -4.33% | 110 |
| Sep 2, 2026 | 21.11 | 21.95 | 19.60 | 21.95 | 21.95 | 6.04% | 1,278 |
| Sep 1, 2026 | 20.80 | 20.80 | 19.27 | 20.70 | 20.70 | -0.48% | 931 |
| Aug 31, 2026 | 21.20 | 21.20 | 19.50 | 20.80 | 20.80 | -1.98% | 589 |
| Aug 28, 2026 | 20.50 | 21.84 | 20.11 | 21.22 | 21.22 | -0.56% | 2,194 |
| Aug 27, 2026 | 20.00 | 21.74 | 20.00 | 21.34 | 21.34 | 1.14% | 220 |
| Aug 26, 2026 | 21.19 | 21.19 | 19.54 | 21.10 | 21.10 | -0.47% | 101 |
| Aug 25, 2026 | 20.10 | 21.28 | 19.50 | 21.20 | 21.20 | 1.73% | 1,022 |
| Aug 24, 2026 | 21.20 | 21.20 | 19.30 | 20.84 | 20.84 | 0.39% | 104 |
| Aug 21, 2026 | 20.30 | 20.80 | 19.60 | 20.76 | 20.76 | 1.76% | 605 |
| Aug 20, 2026 | 20.38 | 20.40 | 20.38 | 20.40 | 20.40 | 0.74% | 2 |
| Aug 19, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.15% | 6 |
| Aug 18, 2026 | 19.60 | 20.30 | 19.35 | 20.28 | 20.28 | 0.50% | 1,115 |
| Aug 17, 2026 | 19.85 | 20.36 | 19.02 | 20.18 | 20.18 | 4.29% | 347 |
| Aug 14, 2026 | 19.84 | 20.95 | 18.85 | 19.35 | 19.35 | -0.26% | 1,345 |
| Aug 13, 2026 | 20.99 | 20.99 | 18.00 | 19.40 | 19.40 | -0.97% | 8,016 |
| Aug 12, 2026 | 20.50 | 20.95 | 19.50 | 19.59 | 19.59 | -2.20% | 4,103 |
| Aug 11, 2026 | 21.99 | 22.26 | 19.37 | 20.03 | 20.03 | -6.40% | 6,615 |
| Aug 10, 2026 | 22.00 | 22.20 | 21.00 | 21.40 | 21.40 | -2.28% | 1,754 |
| Aug 7, 2026 | 22.14 | 22.14 | 21.01 | 21.90 | 21.90 | -1.08% | 338 |
| Aug 6, 2026 | 21.00 | 22.32 | 20.20 | 22.14 | 22.14 | 3.26% | 217 |
| Aug 5, 2026 | 21.95 | 22.05 | 19.10 | 21.44 | 21.44 | -8.06% | 7,230 |
| Aug 3, 2026 | 22.90 | 23.78 | 22.50 | 23.32 | 23.32 | 2.42% | 222 |
| Jul 31, 2026 | 22.90 | 22.90 | 21.90 | 22.77 | 22.77 | -0.48% | 632 |
| Jul 30, 2026 | 22.29 | 22.89 | 22.29 | 22.88 | 22.88 | -0.26% | 79 |
| Jul 29, 2026 | 22.95 | 22.95 | 21.53 | 22.94 | 22.94 | 2.96% | 70 |
| Jul 28, 2026 | 22.99 | 23.38 | 21.71 | 22.28 | 22.28 | -2.54% | 237 |
| Jul 27, 2026 | 22.95 | 23.84 | 21.80 | 22.86 | 22.86 | 2.79% | 280 |
| Jul 24, 2026 | 21.90 | 22.27 | 21.90 | 22.24 | 22.24 | 1.60% | 186 |
| Jul 23, 2026 | 22.67 | 23.89 | 21.31 | 21.89 | 21.89 | -0.36% | 892 |
| Jul 22, 2026 | 22.25 | 22.72 | 21.61 | 21.97 | 21.97 | -3.89% | 157 |
| Jul 21, 2026 | 23.00 | 23.00 | 21.02 | 22.86 | 22.86 | -2.14% | 1,007 |