Kumbhat Financial Services Limited (BOM:526869)
India · Delayed Price · Currency is INR 17.50
-0.90 (-4.89%)
At close: Mar 5, 2026
BOM:526869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 22.94 | 22.94 | 21.85 | 21.85 | 21.85 | -5.00% | 779 |
| Jan 7, 2026 | 22.00 | 23.10 | 22.00 | 23.00 | 23.00 | 4.55% | 636 |
| Jan 6, 2026 | 22.75 | 23.10 | 21.50 | 22.00 | 22.00 | - | 218 |
| Jan 5, 2026 | 22.05 | 22.85 | 21.06 | 22.00 | 22.00 | -0.72% | 1,165 |
| Jan 2, 2026 | 23.25 | 23.25 | 22.16 | 22.16 | 22.16 | -4.97% | 168 |
| Jan 1, 2026 | 23.39 | 23.39 | 23.32 | 23.32 | 23.32 | -0.77% | 11 |
| Dec 31, 2025 | 22.14 | 23.50 | 22.14 | 23.50 | 23.50 | 0.86% | 152 |
| Dec 30, 2025 | 23.92 | 23.92 | 23.30 | 23.30 | 23.30 | -2.63% | 23 |
| Dec 29, 2025 | 24.62 | 24.62 | 23.93 | 23.93 | 23.93 | -2.53% | 124 |
| Dec 26, 2025 | 24.99 | 24.99 | 24.50 | 24.55 | 24.55 | 0.20% | 268 |
| Dec 24, 2025 | 24.62 | 25.50 | 24.50 | 24.50 | 24.50 | -0.20% | 207 |
| Dec 23, 2025 | 25.28 | 25.28 | 24.55 | 24.55 | 24.55 | 1.95% | 182 |
| Dec 22, 2025 | 24.45 | 25.10 | 22.97 | 24.08 | 24.08 | 0.46% | 839 |