Kisan Mouldings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	26.94	28.25	26.70	27.52	27.52	2.34%	36,479
Dec 18, 2025	26.56	26.90	26.40	26.89	26.89	1.40%	41,226
Dec 17, 2025	27.48	27.48	26.25	26.52	26.52	-2.50%	21,589
Dec 16, 2025	27.01	27.75	27.00	27.20	27.20	0.70%	10,701
Dec 15, 2025	27.71	27.84	27.00	27.01	27.01	-2.53%	18,615
Dec 12, 2025	29.50	29.58	27.22	27.71	27.71	-3.35%	37,768
Dec 11, 2025	29.29	29.29	28.01	28.67	28.67	0.77%	17,731
Dec 10, 2025	27.46	28.75	27.00	28.45	28.45	4.63%	62,008
Dec 9, 2025	25.74	27.38	25.31	27.19	27.19	5.35%	32,216
Dec 8, 2025	27.56	27.88	25.10	25.81	25.81	-6.65%	29,249
Dec 5, 2025	27.82	28.26	27.50	27.65	27.65	-0.61%	5,000
Dec 4, 2025	28.28	28.74	27.12	27.82	27.82	-0.29%	22,495
Dec 3, 2025	28.42	28.64	27.60	27.90	27.90	-1.83%	18,943
Dec 2, 2025	29.50	30.50	28.10	28.42	28.42	-4.60%	38,008
Dec 1, 2025	31.88	31.88	29.12	29.79	29.79	-1.49%	34,477
Nov 28, 2025	30.50	30.98	29.55	30.24	30.24	0.50%	64,259
Nov 27, 2025	28.99	31.90	28.50	30.09	30.09	4.05%	213,486
Nov 26, 2025	26.43	30.38	25.00	28.92	28.92	10.26%	97,807
Nov 25, 2025	26.00	26.30	25.05	26.23	26.23	1.00%	25,472
Nov 24, 2025	26.99	27.25	25.80	25.97	25.97	-2.11%	12,215
Nov 21, 2025	26.48	26.99	25.50	26.53	26.53	0.87%	54,212
Nov 20, 2025	26.56	26.90	26.00	26.30	26.30	-0.83%	132,767
Nov 19, 2025	27.34	27.64	25.32	26.52	26.52	-2.18%	45,867
Nov 18, 2025	28.00	28.28	27.00	27.11	27.11	-3.01%	54,631
Nov 17, 2025	27.53	28.25	27.50	27.95	27.95	1.05%	19,689
Nov 14, 2025	27.80	28.00	27.43	27.66	27.66	-0.68%	16,831
Nov 13, 2025	28.35	28.48	27.75	27.85	27.85	-0.36%	16,401
Nov 12, 2025	28.48	28.80	27.71	27.95	27.95	-0.18%	77,616