Kumbhat Financial Services Limited (BOM:526869)
India · Delayed Price · Currency is INR 20.48
+0.89 (4.54%)
At close: Mar 27, 2026
BOM:526869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.07 | 20.48 | 19.98 | 20.48 | 20.48 | 4.54% | 17 |
| Mar 25, 2026 | 19.60 | 21.56 | 19.59 | 19.59 | 19.59 | -4.81% | 1,630 |
| Mar 23, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 5.00% | 10 |
| Mar 20, 2026 | 19.48 | 21.47 | 19.48 | 19.60 | 19.60 | -4.39% | 1,411 |
| Mar 19, 2026 | 20.15 | 20.50 | 20.15 | 20.50 | 20.50 | -0.34% | 1,000 |
| Mar 18, 2026 | 21.60 | 21.60 | 20.57 | 20.57 | 20.57 | -4.77% | 209 |
| Mar 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 46 |
| Mar 16, 2026 | 22.80 | 22.80 | 21.80 | 21.80 | 21.80 | -2.02% | 52 |
| Mar 13, 2026 | 22.27 | 22.27 | 22.00 | 22.25 | 22.25 | 9.88% | 141 |
| Mar 12, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.49% | 160 |
| Mar 11, 2026 | 20.35 | 20.35 | 20.25 | 20.35 | 20.35 | - | 470 |
| Mar 10, 2026 | 17.30 | 20.35 | 16.70 | 20.35 | 20.35 | 10.00% | 5,281 |
| Mar 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 5.71% | 105 |
| Mar 5, 2026 | 18.00 | 18.50 | 17.50 | 17.50 | 17.50 | -4.89% | 250 |
| Mar 4, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.02% | 15 |
| Mar 2, 2026 | 17.50 | 19.50 | 16.74 | 18.59 | 18.59 | 0.16% | 270 |
| Feb 27, 2026 | 19.50 | 19.50 | 18.51 | 18.56 | 18.56 | -4.82% | 420 |
| Feb 26, 2026 | 19.99 | 19.99 | 18.01 | 19.50 | 19.50 | -2.55% | 1,500 |
| Feb 25, 2026 | 20.50 | 21.00 | 20.01 | 20.01 | 20.01 | -4.03% | 1,298 |
| Feb 24, 2026 | 20.50 | 21.00 | 20.50 | 20.85 | 20.85 | 4.56% | 186 |
| Feb 23, 2026 | 19.59 | 20.00 | 19.45 | 19.94 | 19.94 | 2.26% | 301 |
| Feb 20, 2026 | 19.59 | 19.59 | 18.10 | 19.50 | 19.50 | - | 501 |
| Feb 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.36% | 100 |
| Feb 18, 2026 | 20.50 | 20.50 | 19.00 | 19.05 | 19.05 | -6.85% | 207 |
| Feb 17, 2026 | 20.50 | 20.50 | 20.45 | 20.45 | 20.45 | -0.24% | 72 |
| Feb 16, 2026 | 20.60 | 20.60 | 19.51 | 20.50 | 20.50 | - | 45 |
| Feb 13, 2026 | 19.90 | 20.50 | 19.81 | 20.50 | 20.50 | 2.55% | 38 |
| Feb 12, 2026 | 20.60 | 20.60 | 19.99 | 19.99 | 19.99 | -2.49% | 103 |
| Feb 11, 2026 | 21.60 | 21.60 | 20.50 | 20.50 | 20.50 | -4.65% | 201 |
| Feb 10, 2026 | 21.00 | 22.00 | 20.00 | 21.50 | 21.50 | 2.38% | 327 |
| Feb 9, 2026 | 21.10 | 21.10 | 20.00 | 21.00 | 21.00 | - | 401 |
| Feb 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 120 |
| Feb 4, 2026 | 20.57 | 20.57 | 20.00 | 20.00 | 20.00 | -2.30% | 112 |
| Feb 3, 2026 | 20.00 | 20.47 | 20.00 | 20.47 | 20.47 | 4.97% | 270 |
| Feb 2, 2026 | 20.60 | 20.60 | 19.50 | 19.50 | 19.50 | -4.88% | 701 |
| Feb 1, 2026 | 20.40 | 20.50 | 20.00 | 20.50 | 20.50 | 2.50% | 210 |
| Jan 30, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | - | 205 |
| Jan 29, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 556 |
| Jan 28, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 13 |
| Jan 27, 2026 | 20.97 | 21.00 | 20.80 | 21.00 | 21.00 | 2.79% | 319 |
| Jan 23, 2026 | 21.50 | 21.50 | 20.43 | 20.43 | 20.43 | -4.98% | 1,112 |
| Jan 22, 2026 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 2.38% | 121 |
| Jan 21, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | - | 55 |
| Jan 20, 2026 | 20.39 | 21.00 | 20.29 | 21.00 | 21.00 | 3.50% | 402 |
| Jan 19, 2026 | 20.00 | 20.29 | 20.00 | 20.29 | 20.29 | -2.73% | 1,007 |
| Jan 16, 2026 | 21.50 | 21.53 | 20.50 | 20.86 | 20.86 | 1.71% | 1,217 |
| Jan 14, 2026 | 21.00 | 21.00 | 20.51 | 20.51 | 20.51 | -2.33% | 31 |
| Jan 13, 2026 | 20.50 | 21.50 | 20.50 | 21.00 | 21.00 | 2.44% | 400 |
| Jan 12, 2026 | 21.10 | 21.10 | 20.00 | 20.50 | 20.50 | -2.38% | 327 |
| Jan 9, 2026 | 21.95 | 21.95 | 21.00 | 21.00 | 21.00 | -3.89% | 172 |