Kisan Mouldings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	27.10	27.99	25.60	26.04	26.04	-5.89%	274,879
Mar 2, 2026	28.00	28.31	26.50	27.67	27.67	-4.22%	133,007
Feb 27, 2026	29.99	32.30	28.61	28.89	28.89	-3.64%	325,246
Feb 26, 2026	26.62	31.86	26.62	29.98	29.98	12.92%	560,420
Feb 25, 2026	27.85	29.38	25.90	26.55	26.55	-3.87%	177,013
Feb 24, 2026	25.16	27.94	23.85	27.62	27.62	10.30%	4,112,011
Feb 23, 2026	26.15	26.37	24.50	25.04	25.04	-4.24%	57,608
Feb 20, 2026	25.87	26.49	25.80	26.15	26.15	1.08%	13,406
Feb 19, 2026	26.44	26.44	25.56	25.87	25.87	-0.92%	18,789
Feb 18, 2026	27.45	27.45	25.55	26.11	26.11	-4.15%	58,480
Feb 17, 2026	27.37	27.37	26.95	27.24	27.24	-0.47%	94,546
Feb 16, 2026	28.59	28.74	27.00	27.37	27.37	-4.90%	46,649
Feb 13, 2026	28.89	29.50	27.21	28.78	28.78	-0.35%	106,208
Feb 12, 2026	28.36	29.50	28.00	28.88	28.88	2.34%	126,034
Feb 11, 2026	29.48	29.49	27.50	28.22	28.22	-2.29%	33,210
Feb 10, 2026	28.47	29.00	28.15	28.88	28.88	3.62%	67,450
Feb 9, 2026	27.58	28.00	27.29	27.87	27.87	2.61%	35,206
Feb 6, 2026	26.52	27.50	26.27	27.16	27.16	2.41%	54,745
Feb 5, 2026	27.20	27.50	26.11	26.52	26.52	1.14%	102,238
Feb 4, 2026	25.62	26.98	25.62	26.22	26.22	0.54%	18,352
Feb 3, 2026	26.11	27.48	25.51	26.08	26.08	-	48,643
Feb 2, 2026	25.83	26.49	25.31	26.08	26.08	0.81%	18,982
Feb 1, 2026	24.38	28.50	24.20	25.87	25.87	6.11%	118,841
Jan 30, 2026	25.64	25.64	23.22	24.38	24.38	-3.86%	44,063
Jan 29, 2026	25.80	26.88	24.64	25.36	25.36	0.20%	26,508
Jan 28, 2026	24.75	25.80	23.99	25.31	25.31	1.48%	276,027
Jan 27, 2026	24.68	25.88	22.70	24.94	24.94	2.76%	279,538
Jan 23, 2026	25.00	26.99	23.11	24.27	24.27	-4.15%	38,877
Jan 22, 2026	25.78	26.30	23.62	25.32	25.32	-0.47%	58,532
Jan 21, 2026	25.50	26.28	25.25	25.44	25.44	-3.16%	54,670
Jan 20, 2026	26.88	27.08	25.65	26.27	26.27	-2.09%	20,863
Jan 19, 2026	27.21	27.21	26.20	26.83	26.83	-2.86%	15,194
Jan 16, 2026	27.50	28.50	26.02	27.62	27.62	0.22%	55,122
Jan 14, 2026	25.34	28.82	25.29	27.56	27.56	10.20%	158,788
Jan 13, 2026	25.56	25.56	25.00	25.01	25.01	-1.92%	31,536
Jan 12, 2026	26.48	26.61	24.00	25.50	25.50	-3.12%	64,696
Jan 9, 2026	27.12	27.78	26.22	26.32	26.32	-4.84%	27,480
Jan 8, 2026	28.17	28.75	27.50	27.66	27.66	-2.81%	13,127
Jan 7, 2026	27.85	28.68	27.36	28.46	28.46	3.30%	33,071
Jan 6, 2026	29.28	29.28	26.82	27.55	27.55	-4.07%	85,599
Jan 5, 2026	29.64	29.64	28.50	28.72	28.72	-3.14%	12,729
Jan 2, 2026	28.77	30.00	28.50	29.65	29.65	5.07%	55,812
Jan 1, 2026	27.26	28.94	27.20	28.22	28.22	2.88%	22,839
Dec 31, 2025	27.47	27.64	27.00	27.43	27.43	1.48%	24,570
Dec 30, 2025	27.78	27.78	26.12	27.03	27.03	-0.37%	18,850
Dec 29, 2025	26.33	27.50	26.33	27.13	27.13	0.67%	28,097
Dec 26, 2025	27.83	27.99	25.32	26.95	26.95	-3.16%	60,294
Dec 24, 2025	27.88	27.99	26.87	27.83	27.83	1.46%	14,287
Dec 23, 2025	27.70	28.47	27.30	27.43	27.43	-2.42%	19,299
Dec 22, 2025	27.94	28.29	27.30	28.11	28.11	2.14%	18,593