Kisan Mouldings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	38.75	41.00	38.20	38.61	38.61	1.47%	316,460
Jun 17, 2026	36.00	38.54	36.00	38.05	38.05	7.00%	241,752
Jun 16, 2026	34.34	36.00	34.00	35.56	35.56	5.58%	118,699
Jun 15, 2026	34.00	35.58	33.11	33.68	33.68	-	235,264
Jun 12, 2026	33.03	34.20	32.99	33.68	33.68	2.59%	82,043
Jun 11, 2026	33.61	34.50	32.32	32.83	32.83	-2.18%	94,560
Jun 10, 2026	34.47	35.45	33.30	33.56	33.56	-1.53%	98,955
Jun 9, 2026	35.88	36.18	33.62	34.08	34.08	-3.65%	92,730
Jun 8, 2026	35.66	36.78	34.55	35.37	35.37	-0.81%	87,475
Jun 5, 2026	35.29	36.48	35.00	35.66	35.66	3.00%	55,176
Jun 4, 2026	34.01	35.78	34.00	34.62	34.62	1.50%	121,998
Jun 3, 2026	33.51	34.74	33.15	34.11	34.11	0.47%	42,032
Jun 2, 2026	34.42	34.86	33.50	33.95	33.95	-2.36%	119,441
Jun 1, 2026	35.04	35.90	34.42	34.77	34.77	-1.64%	76,525
May 29, 2026	35.99	36.65	35.00	35.35	35.35	-1.78%	105,842
May 27, 2026	36.15	37.85	35.49	35.99	35.99	-1.53%	336,557
May 26, 2026	37.28	37.43	35.00	36.55	36.55	-1.83%	120,714
May 25, 2026	37.27	38.60	36.22	37.23	37.23	0.84%	142,686
May 22, 2026	37.50	37.65	36.80	36.92	36.92	-1.57%	15,458
May 21, 2026	35.61	37.91	35.61	37.51	37.51	4.81%	132,553
May 20, 2026	36.50	36.95	34.26	35.79	35.79	-2.35%	81,683
May 19, 2026	36.24	36.99	36.12	36.65	36.65	1.10%	40,772
May 18, 2026	36.29	37.90	35.75	36.25	36.25	-1.68%	112,353
May 15, 2026	36.44	38.00	35.52	36.87	36.87	1.18%	114,518
May 14, 2026	40.14	40.95	35.13	36.44	36.44	-9.22%	596,171
May 13, 2026	38.72	41.48	38.00	40.14	40.14	2.11%	597,669
May 12, 2026	37.10	42.40	37.10	39.31	39.31	5.73%	834,710
May 11, 2026	36.45	38.50	35.50	37.18	37.18	2.59%	300,077
May 8, 2026	36.70	36.70	35.16	36.24	36.24	-0.22%	140,424
May 7, 2026	35.70	37.00	35.26	36.32	36.32	3.86%	219,946
May 6, 2026	35.18	37.50	34.70	34.97	34.97	-2.92%	259,835
May 5, 2026	34.70	38.65	34.25	36.02	36.02	3.36%	549,133
May 4, 2026	34.50	35.00	34.32	34.85	34.85	2.59%	180,000
Apr 30, 2026	34.85	34.87	33.64	33.97	33.97	-1.25%	115,954
Apr 29, 2026	34.50	35.84	34.01	34.40	34.40	-0.41%	185,301
Apr 28, 2026	35.54	36.01	34.40	34.54	34.54	-2.26%	175,174
Apr 27, 2026	36.30	36.80	35.00	35.34	35.34	-0.23%	414,604
Apr 24, 2026	36.82	37.11	33.00	35.42	35.42	-2.37%	317,663
Apr 23, 2026	37.00	37.00	35.25	36.28	36.28	-1.25%	271,526
Apr 22, 2026	36.40	37.49	34.65	36.74	36.74	1.77%	471,705
Apr 21, 2026	33.49	38.00	33.00	36.10	36.10	7.47%	1,338,225
Apr 20, 2026	29.87	34.50	29.87	33.59	33.59	12.49%	1,043,956
Apr 17, 2026	27.51	31.00	27.51	29.86	29.86	8.82%	1,290,145
Apr 16, 2026	27.77	29.00	27.25	27.44	27.44	-	108,042
Apr 15, 2026	29.30	30.01	27.01	27.44	27.44	-6.12%	303,341
Apr 13, 2026	28.95	31.09	28.42	29.23	29.23	-1.85%	89,859
Apr 10, 2026	28.70	30.98	28.13	29.78	29.78	4.16%	150,469
Apr 9, 2026	28.26	29.47	27.55	28.59	28.59	-1.24%	103,053
Apr 8, 2026	26.97	29.35	26.60	28.95	28.95	11.00%	158,532
Apr 7, 2026	24.22	27.50	24.20	26.08	26.08	6.10%	87,054