Kumbhat Financial Services Limited (BOM:526869)
India · Delayed Price · Currency is INR 22.55
+0.99 (4.59%)
At close: Oct 1, 2026
BOM:526869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 21.56 | 22.55 | 21.56 | 22.55 | 22.55 | 4.59% | 128 |
| Sep 30, 2026 | 20.60 | 21.56 | 19.58 | 21.56 | 21.56 | 4.66% | 111 |
| Sep 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 110 |
| Sep 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.34% | 100 |
| Sep 25, 2026 | 21.74 | 22.82 | 20.66 | 20.67 | 20.67 | -4.92% | 6,124 |
| Sep 24, 2026 | 20.97 | 21.74 | 19.93 | 21.74 | 21.74 | 3.67% | 127 |
| Sep 23, 2026 | 20.96 | 20.98 | 20.96 | 20.97 | 20.97 | 2.79% | 2 |
| Sep 22, 2026 | 18.95 | 20.40 | 18.91 | 20.40 | 20.40 | 4.62% | 2,635 |
| Sep 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -4.83% | 100 |
| Sep 18, 2026 | 22.25 | 22.26 | 20.14 | 20.49 | 20.49 | -3.35% | 4,940 |
| Sep 17, 2026 | 20.23 | 21.20 | 19.22 | 21.20 | 21.20 | 4.95% | 2,953 |
| Sep 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 4.99% | 221 |
| Sep 15, 2026 | 19.59 | 19.59 | 17.85 | 19.24 | 19.24 | 3.11% | 1,156 |
| Sep 11, 2026 | 19.21 | 20.26 | 18.43 | 18.66 | 18.66 | -3.32% | 1,184 |
| Sep 10, 2026 | 20.00 | 20.00 | 18.56 | 19.30 | 19.30 | 1.31% | 4,902 |
| Sep 9, 2026 | 20.79 | 20.79 | 18.85 | 19.05 | 19.05 | -3.79% | 3,700 |
| Sep 8, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.98% | 1 |
| Sep 4, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 4.95% | 294 |
| Sep 3, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 4.96% | 1 |
| Sep 1, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 4.97% | 1 |
| Aug 31, 2026 | 17.16 | 17.16 | 16.31 | 16.31 | 16.31 | -4.95% | 141 |
| Aug 28, 2026 | 18.00 | 18.00 | 17.11 | 17.16 | 17.16 | -4.67% | 200 |
| Aug 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,001 |
| Aug 24, 2026 | 17.65 | 18.00 | 17.65 | 18.00 | 18.00 | -0.61% | 1,069 |
| Aug 20, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.06% | 835 |
| Aug 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.28% | 200 |
| Aug 18, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 39 |
| Aug 17, 2026 | 19.90 | 19.90 | 18.05 | 18.05 | 18.05 | -5.00% | 400 |
| Aug 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.90% | 5 |
| Aug 13, 2026 | 21.80 | 21.80 | 19.98 | 19.98 | 19.98 | -4.95% | 400 |
| Aug 12, 2026 | 20.77 | 21.84 | 20.77 | 21.02 | 21.02 | -3.80% | 904 |
| Aug 11, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -5.00% | 179 |
| Aug 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 23 |
| Aug 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 51 |
| Aug 4, 2026 | 22.69 | 24.25 | 22.69 | 23.00 | 23.00 | -3.69% | 300 |
| Aug 3, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.50% | 1 |
| Jul 31, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 11 |
| Jul 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 2 |
| Jul 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.62% | 10 |
| Jul 28, 2026 | 22.00 | 23.62 | 22.00 | 23.62 | 23.62 | 4.98% | 784 |
| Jul 27, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,139 |
| Jul 24, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.31% | 200 |
| Jul 23, 2026 | 23.75 | 23.75 | 22.57 | 22.57 | 22.57 | -4.97% | 148 |
| Jul 22, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -4.96% | 204 |
| Jul 21, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -4.62% | 10 |
| Jul 20, 2026 | 26.23 | 26.23 | 26.20 | 26.20 | 26.20 | 4.84% | 17 |
| Jul 17, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 100 |
| Jul 15, 2026 | 22.61 | 24.99 | 22.61 | 24.99 | 24.99 | 5.00% | 402 |
| Jul 14, 2026 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | - | 3 |
| Jul 6, 2026 | 24.28 | 24.28 | 23.80 | 23.80 | 23.80 | - | 3 |