Kumbhat Financial Services Limited (BOM:526869)
India · Delayed Price · Currency is INR 20.29
-0.57 (-2.73%)
At close: Jan 19, 2026
BOM:526869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | 128 |
| Dec 18, 2025 | 22.83 | 23.97 | 21.70 | 23.97 | 23.97 | 4.95% | 1,472 |
| Dec 17, 2025 | 22.97 | 22.97 | 21.72 | 22.84 | 22.84 | -0.09% | 136 |
| Dec 16, 2025 | 24.10 | 24.10 | 22.80 | 22.86 | 22.86 | -4.71% | 1,206 |
| Dec 15, 2025 | 25.55 | 25.55 | 23.13 | 23.99 | 23.99 | -1.44% | 4,201 |
| Dec 12, 2025 | 25.41 | 25.90 | 24.03 | 24.34 | 24.34 | -3.76% | 106 |
| Dec 11, 2025 | 24.75 | 26.10 | 24.75 | 25.29 | 25.29 | 1.69% | 235 |
| Dec 10, 2025 | 23.70 | 24.88 | 22.52 | 24.87 | 24.87 | 4.94% | 17,101 |
| Dec 9, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 1 |
| Dec 8, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 4.64% | 165 |
| Dec 5, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.99% | 1 |
| Dec 4, 2025 | 23.57 | 23.57 | 23.11 | 23.11 | 23.11 | - | 261 |
| Dec 3, 2025 | 23.80 | 23.80 | 23.00 | 23.11 | 23.11 | 6.79% | 1,083 |
| Dec 2, 2025 | 21.75 | 21.75 | 21.64 | 21.64 | 21.64 | -0.05% | 11 |
| Dec 1, 2025 | 21.55 | 21.65 | 21.55 | 21.65 | 21.65 | -1.64% | 266 |
| Nov 28, 2025 | 22.09 | 22.09 | 22.00 | 22.01 | 22.01 | 0.09% | 10 |
| Nov 26, 2025 | 22.00 | 22.00 | 21.99 | 21.99 | 21.99 | -0.41% | 65 |
| Nov 25, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.09% | 328 |
| Nov 24, 2025 | 24.50 | 25.00 | 22.06 | 22.06 | 22.06 | -5.28% | 1,603 |
| Nov 21, 2025 | 23.50 | 23.50 | 23.00 | 23.29 | 23.29 | -0.34% | 1,155 |
| Nov 20, 2025 | 23.50 | 23.50 | 22.00 | 23.37 | 23.37 | 2.95% | 2,661 |
| Nov 19, 2025 | 21.75 | 23.10 | 21.70 | 22.70 | 22.70 | 8.10% | 1,679 |
| Nov 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 15 |
| Nov 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2 |
| Nov 14, 2025 | 21.44 | 21.44 | 20.50 | 21.00 | 21.00 | -1.91% | 41 |
| Nov 13, 2025 | 21.38 | 21.44 | 21.38 | 21.41 | 21.41 | 9.68% | 2 |
| Nov 12, 2025 | 21.00 | 21.00 | 19.51 | 19.52 | 19.52 | -7.05% | 200 |
| Nov 11, 2025 | 21.00 | 21.00 | 19.71 | 21.00 | 21.00 | -2.33% | 1,252 |
| Nov 10, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.05% | 90 |