Kunststoffe Industries Limited (BOM:523594)
India · Delayed Price · Currency is INR 22.88
-0.06 (-0.26%)
At close: Jul 30, 2026
Kunststoffe Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 23.45 | 23.45 | 23.34 | 23.36 | 23.36 | 1.57% | 34 |
| Jul 16, 2026 | 23.18 | 23.18 | 22.50 | 23.00 | 23.00 | 2.27% | 141 |
| Jul 15, 2026 | 23.00 | 23.38 | 21.99 | 22.49 | 22.49 | -3.89% | 1,641 |
| Jul 14, 2026 | 23.00 | 23.99 | 22.00 | 23.40 | 23.40 | 1.87% | 298 |
| Jul 13, 2026 | 22.99 | 22.99 | 22.50 | 22.97 | 22.97 | -2.05% | 49 |
| Jul 10, 2026 | 23.50 | 23.50 | 22.00 | 23.45 | 23.45 | 1.30% | 723 |
| Jul 9, 2026 | 22.51 | 23.20 | 22.50 | 23.15 | 23.15 | -0.81% | 80 |
| Jul 8, 2026 | 23.50 | 23.70 | 23.00 | 23.34 | 23.34 | -0.17% | 120 |
| Jul 7, 2026 | 22.75 | 23.59 | 22.02 | 23.38 | 23.38 | -1.10% | 233 |
| Jul 6, 2026 | 23.50 | 23.97 | 22.50 | 23.64 | 23.64 | 0.60% | 278 |
| Jul 3, 2026 | 23.50 | 23.50 | 22.00 | 23.50 | 23.50 | - | 131 |
| Jul 2, 2026 | 23.64 | 23.99 | 23.50 | 23.50 | 23.50 | -0.59% | 24 |
| Jun 30, 2026 | 23.63 | 23.64 | 22.41 | 23.64 | 23.64 | -0.46% | 49 |
| Jun 29, 2026 | 23.89 | 23.89 | 23.75 | 23.75 | 23.75 | -0.59% | 2 |
| Jun 24, 2026 | 23.68 | 24.98 | 22.30 | 23.89 | 23.89 | 0.89% | 331 |
| Jun 23, 2026 | 23.60 | 23.95 | 23.60 | 23.68 | 23.68 | 0.34% | 14 |
| Jun 22, 2026 | 21.73 | 23.80 | 21.73 | 23.60 | 23.60 | 0.08% | 323 |
| Jun 19, 2026 | 23.74 | 23.74 | 23.00 | 23.58 | 23.58 | 1.03% | 1,133 |
| Jun 18, 2026 | 24.55 | 24.55 | 22.03 | 23.34 | 23.34 | 4.71% | 2,686 |
| Jun 17, 2026 | 22.50 | 23.84 | 22.02 | 22.29 | 22.29 | -6.62% | 4,771 |
| Jun 16, 2026 | 23.83 | 24.48 | 22.99 | 23.87 | 23.87 | 0.17% | 647 |
| Jun 15, 2026 | 27.30 | 27.30 | 23.01 | 23.83 | 23.83 | - | 821 |
| Jun 12, 2026 | 23.86 | 23.89 | 23.82 | 23.83 | 23.83 | 1.45% | 73 |
| Jun 11, 2026 | 23.87 | 23.99 | 22.50 | 23.49 | 23.49 | -1.59% | 683 |
| Jun 10, 2026 | 23.88 | 23.88 | 23.00 | 23.87 | 23.87 | -0.13% | 47 |
| Jun 9, 2026 | 24.15 | 24.15 | 23.00 | 23.90 | 23.90 | 0.84% | 30 |
| Jun 8, 2026 | 23.55 | 23.73 | 23.00 | 23.70 | 23.70 | -0.13% | 34 |
| Jun 5, 2026 | 23.85 | 23.85 | 23.00 | 23.73 | 23.73 | -0.59% | 3,788 |
| Jun 4, 2026 | 23.01 | 23.99 | 23.00 | 23.87 | 23.87 | -0.95% | 777 |
| Jun 3, 2026 | 24.70 | 24.70 | 23.00 | 24.10 | 24.10 | -0.99% | 820 |
| Jun 2, 2026 | 23.25 | 24.62 | 23.00 | 24.34 | 24.34 | -1.30% | 944 |
| May 29, 2026 | 25.43 | 25.43 | 23.02 | 24.66 | 24.66 | -0.80% | 3,588 |
| May 27, 2026 | 25.00 | 26.88 | 23.46 | 24.86 | 24.86 | 0.73% | 383 |
| May 26, 2026 | 24.99 | 25.99 | 23.05 | 24.68 | 24.68 | 4.09% | 1,972 |
| May 25, 2026 | 27.00 | 27.00 | 23.00 | 23.71 | 23.71 | -8.77% | 5,393 |
| May 22, 2026 | 24.00 | 26.89 | 23.01 | 25.99 | 25.99 | 5.61% | 236 |
| May 21, 2026 | 23.50 | 27.39 | 23.50 | 24.61 | 24.61 | -1.12% | 538 |
| May 20, 2026 | 25.51 | 28.95 | 24.00 | 24.89 | 24.89 | -2.89% | 893 |
| May 18, 2026 | 24.16 | 28.95 | 23.50 | 25.63 | 25.63 | 3.98% | 2,184 |
| May 15, 2026 | 24.90 | 24.90 | 23.09 | 24.65 | 24.65 | 2.84% | 276 |
| May 14, 2026 | 24.00 | 24.50 | 23.01 | 23.97 | 23.97 | -3.35% | 989 |