Kisan Mouldings Limited (BOM:530145)
India · Delayed Price · Currency is INR 22.89
-0.92 (-3.86%)
At close: Mar 27, 2026
Kisan Mouldings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 23.37 | 24.24 | 23.01 | 23.81 | 23.81 | 2.90% | 97,343 |
| Mar 24, 2026 | 22.68 | 23.99 | 22.56 | 23.14 | 23.14 | 2.43% | 99,303 |
| Mar 23, 2026 | 22.88 | 22.90 | 22.20 | 22.59 | 22.59 | -1.27% | 91,944 |
| Mar 20, 2026 | 23.01 | 23.26 | 21.57 | 22.88 | 22.88 | -0.44% | 143,113 |
| Mar 19, 2026 | 23.72 | 23.72 | 22.50 | 22.98 | 22.98 | -3.53% | 80,555 |
| Mar 18, 2026 | 24.02 | 24.48 | 23.60 | 23.82 | 23.82 | -2.66% | 188,630 |
| Mar 17, 2026 | 25.25 | 25.25 | 24.25 | 24.47 | 24.47 | -1.57% | 47,472 |
| Mar 16, 2026 | 25.00 | 25.46 | 24.50 | 24.86 | 24.86 | -0.04% | 78,449 |
| Mar 13, 2026 | 25.10 | 25.50 | 24.80 | 24.87 | 24.87 | -2.51% | 127,373 |
| Mar 12, 2026 | 26.38 | 26.38 | 25.10 | 25.51 | 25.51 | -1.92% | 289,143 |
| Mar 11, 2026 | 26.88 | 27.58 | 25.80 | 26.01 | 26.01 | -2.55% | 133,963 |
| Mar 10, 2026 | 27.11 | 27.69 | 26.22 | 26.69 | 26.69 | 0.41% | 116,143 |
| Mar 9, 2026 | 25.76 | 27.90 | 25.00 | 26.58 | 26.58 | 2.51% | 72,610 |
| Mar 6, 2026 | 27.09 | 27.10 | 25.75 | 25.93 | 25.93 | -4.28% | 80,450 |
| Mar 5, 2026 | 26.00 | 27.44 | 25.76 | 27.09 | 27.09 | 4.03% | 65,018 |
| 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 |