Skip to main content
logo
Kunststoffe Industries Limited (BOM:523594)
India flag India · Delayed Price · Currency is INR
22.29
-1.58 (-6.62%)
At close: Jun 17, 2026

Kunststoffe Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202622.5023.8422.0222.2922.29-6.62%4,771
Jun 16, 202623.8324.4822.9923.8723.870.17%647
Jun 15, 202627.3027.3023.0123.8323.83-821
Jun 12, 202623.8623.8923.8223.8323.831.45%73
Jun 11, 202623.8723.9922.5023.4923.49-1.59%683
Jun 10, 202623.8823.8823.0023.8723.87-0.13%47
Jun 9, 202624.1524.1523.0023.9023.900.84%30
Jun 8, 202623.5523.7323.0023.7023.70-0.13%34
Jun 5, 202623.8523.8523.0023.7323.73-0.59%3,788
Jun 4, 202623.0123.9923.0023.8723.87-0.95%777
Jun 3, 202624.7024.7023.0024.1024.10-0.99%820
Jun 2, 202623.2524.6223.0024.3424.34-1.30%944
May 29, 202625.4325.4323.0224.6624.66-0.80%3,588
May 27, 202625.0026.8823.4624.8624.860.73%383
May 26, 202624.9925.9923.0524.6824.684.09%1,972
May 25, 202627.0027.0023.0023.7123.71-8.77%5,393
May 22, 202624.0026.8923.0125.9925.995.61%236
May 21, 202623.5027.3923.5024.6124.61-1.12%538
May 20, 202625.5128.9524.0024.8924.89-2.89%893
May 18, 202624.1628.9523.5025.6325.633.98%2,184
May 15, 202624.9024.9023.0924.6524.652.84%276
May 14, 202624.0024.5023.0123.9723.97-3.35%989
May 13, 202625.5025.5023.6324.8024.80-2.59%1,107
May 12, 202623.1028.7023.1025.4625.466.17%7,399
May 11, 202624.1424.4722.7023.9823.98-0.66%5,339
May 8, 202624.4724.4723.0524.1424.142.07%274
May 7, 202624.8724.9921.9023.6523.65-4.94%8,202
May 6, 202624.3825.4422.2124.8824.885.96%1,536
May 5, 202622.0024.3821.0123.4823.482.18%2,092
May 4, 202622.9023.0021.7022.9822.980.22%1,556
Apr 30, 202623.0423.0421.5022.9322.931.96%2,490
Apr 29, 202621.5022.4921.5022.4922.492.60%743
Apr 28, 202621.2522.0020.5021.9221.921.11%3,227
Apr 27, 202621.8521.8521.0021.6821.68-0.50%166
Apr 24, 202621.8821.8821.0021.7921.790.83%568
Apr 23, 202621.0521.9821.0521.6121.61-2.61%1,741
Apr 22, 202622.5022.5021.0022.1922.192.31%14
Apr 21, 202621.2521.7520.5121.6921.695.96%970
Apr 20, 202623.8423.8420.3120.4720.47-2.94%751
Apr 17, 202621.5021.6920.7221.0921.09-2.86%1,055
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