Skip to main content
logo
Kunststoffe Industries Limited (BOM:523594)
India flag India · Delayed Price · Currency is INR
21.71
+0.26 (1.21%)
At close: Apr 16, 2026

Kunststoffe Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202621.4022.0020.6521.7121.711.21%238
Apr 15, 202623.9823.9819.7021.4521.45-6.58%1,172
Apr 13, 202625.0025.0021.0722.9622.96-3.89%2,986
Apr 10, 202625.4825.4823.8823.8923.895.38%88
Apr 9, 202625.4025.4022.4822.6722.672.53%922
Apr 8, 202622.3522.4021.1322.1122.11-1.60%1,299
Apr 7, 202621.0022.6021.0022.4722.477.67%261
Apr 6, 202621.7821.7819.3520.8720.87-1,150
Apr 2, 202621.3321.9418.9020.8720.87-2.16%2,883
Apr 1, 202620.0021.7820.0021.3321.336.81%122
Mar 30, 202618.2620.0918.2619.9719.971.99%403
Mar 27, 202619.5620.3519.0019.5819.580.10%491
Mar 25, 202620.2020.2018.1719.5619.564.15%2,109
Mar 24, 202619.6021.7918.5218.7818.78-4.13%2,926
Mar 23, 202621.0621.0618.5019.5919.59-8.11%5,245
Mar 20, 202619.9421.4819.0121.3221.328.33%1,001
Mar 19, 202619.8519.9819.0119.6819.68-3.48%486
Mar 18, 202620.4021.2319.0020.3920.39-6.30%2,679
Mar 17, 202621.8721.8719.6221.7621.76-0.64%56
Mar 16, 202621.3022.3321.0021.9021.905.34%1,994
Mar 13, 202619.5021.0018.5020.7920.7911.30%3,589
Mar 12, 202620.7021.0018.1518.6818.68-9.58%5,322
Mar 11, 202622.4522.4820.5520.6620.66-7.85%1,560
Mar 10, 202622.4222.4222.4222.4222.42-0.49%107
Mar 9, 202622.5022.8921.0122.5322.532.78%393
Mar 6, 202622.0022.4620.2221.9221.920.50%1,030
Mar 5, 202622.5023.4919.5121.8121.81-9.09%7,979
Mar 4, 202623.4924.7923.4923.9923.992.13%1,326
Mar 2, 202624.9824.9820.6523.4923.49-2.61%1,191
Feb 27, 202624.3524.3522.1324.1224.12-0.94%76
Feb 26, 202624.3924.6923.0024.3524.351.54%217
Feb 25, 202623.5024.4223.4523.9823.981.31%735
Feb 24, 202625.0025.0023.5023.6723.67-5.85%513
Feb 23, 202623.4325.9823.0125.1425.145.19%700
Feb 20, 202624.1024.1022.3023.9023.90-3.71%882
Feb 19, 202625.3926.4523.5124.8224.82-7.35%898
Feb 17, 202626.0027.0025.0026.7926.793.16%383
Feb 16, 202624.7426.0024.7425.9725.974.97%24
Feb 13, 202622.2026.0022.2024.7424.740.53%3,965
Feb 12, 202623.5025.2522.5024.6124.617.47%6,337
Feb 11, 202623.0023.9422.1122.9022.90-2.92%751
Feb 10, 202622.7523.8922.0023.5923.592.61%682
Feb 9, 202622.9523.8021.2122.9922.990.17%602
Feb 6, 202621.2022.9520.3622.9522.958.36%3,663
Feb 5, 202624.5524.5521.0021.1821.18-10.22%2,843
Feb 4, 202623.5823.5923.5823.5923.59-0.42%17
Feb 3, 202623.9023.9022.0123.6923.695.62%134
Feb 2, 202622.5022.6520.9022.4322.43-0.31%648
Feb 1, 202622.3822.5022.3822.5022.500.54%502
Jan 30, 202621.6023.0021.0022.3822.383.18%237