Kisan Mouldings Limited (BOM:530145)
India · Delayed Price · Currency is INR 23.05
-0.47 (-2.00%)
At close: Sep 11, 2026
Kisan Mouldings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 23.99 | 23.99 | 23.05 | 23.05 | 23.05 | -2.00% | 68,272 |
| Sep 10, 2026 | 23.00 | 23.52 | 23.00 | 23.52 | 23.52 | 1.99% | 31,854 |
| Sep 9, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -2.00% | 16,869 |
| Sep 8, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -2.00% | 23,417 |
| Sep 7, 2026 | 24.49 | 24.49 | 24.01 | 24.01 | 24.01 | -2.00% | 16,428 |
| Sep 4, 2026 | 24.51 | 24.52 | 24.50 | 24.50 | 24.50 | -2.00% | 36,450 |
| Sep 3, 2026 | 24.83 | 25.05 | 24.83 | 25.00 | 25.00 | -1.30% | 67,588 |
| Sep 2, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.97% | 7,630 |
| Sep 1, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.97% | 8,301 |
| Aug 31, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -1.97% | 1,454 |
| Aug 28, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -1.97% | 3,145 |
| Aug 27, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -1.97% | 8,009 |
| Aug 26, 2026 | 27.40 | 28.35 | 27.40 | 27.98 | 27.98 | 3.63% | 426,640 |
| Aug 25, 2026 | 25.52 | 27.00 | 24.60 | 27.00 | 27.00 | 4.98% | 120,111 |
| Aug 24, 2026 | 25.36 | 25.90 | 25.00 | 25.72 | 25.72 | 3.92% | 103,944 |
| Aug 21, 2026 | 24.67 | 24.75 | 24.10 | 24.75 | 24.75 | 4.96% | 76,063 |
| Aug 20, 2026 | 22.46 | 23.58 | 22.03 | 23.58 | 23.58 | 4.99% | 124,248 |
| Aug 19, 2026 | 22.13 | 22.65 | 21.02 | 22.46 | 22.46 | 1.67% | 54,278 |
| Aug 18, 2026 | 22.25 | 22.84 | 21.46 | 22.09 | 22.09 | -2.17% | 138,721 |
| Aug 17, 2026 | 23.11 | 23.11 | 22.30 | 22.58 | 22.58 | -1.83% | 44,767 |
| Aug 14, 2026 | 22.00 | 23.10 | 21.82 | 23.00 | 23.00 | 4.55% | 98,522 |
| Aug 13, 2026 | 22.00 | 22.79 | 21.96 | 22.00 | 22.00 | -3.08% | 41,214 |
| Aug 12, 2026 | 22.26 | 22.88 | 22.25 | 22.70 | 22.70 | 1.57% | 31,234 |
| Aug 11, 2026 | 22.50 | 22.79 | 22.25 | 22.35 | 22.35 | -0.67% | 85,633 |
| Aug 10, 2026 | 22.00 | 23.00 | 21.90 | 22.50 | 22.50 | 0.36% | 149,869 |
| Aug 7, 2026 | 22.50 | 22.90 | 22.00 | 22.42 | 22.42 | 1.72% | 36,009 |
| Aug 6, 2026 | 22.30 | 22.68 | 21.70 | 22.04 | 22.04 | 0.18% | 214,986 |
| Aug 5, 2026 | 22.53 | 22.90 | 21.91 | 22.00 | 22.00 | -1.87% | 76,884 |
| Aug 4, 2026 | 22.74 | 22.74 | 22.30 | 22.42 | 22.42 | -0.58% | 11,831 |
| Aug 3, 2026 | 22.49 | 22.74 | 22.16 | 22.55 | 22.55 | 0.27% | 21,939 |
| Jul 31, 2026 | 21.99 | 22.92 | 21.72 | 22.49 | 22.49 | 3.02% | 109,872 |
| Jul 30, 2026 | 22.45 | 22.45 | 21.80 | 21.83 | 21.83 | -3.24% | 56,749 |
| Jul 29, 2026 | 23.38 | 23.50 | 21.77 | 22.56 | 22.56 | -1.53% | 194,913 |
| Jul 28, 2026 | 23.63 | 24.00 | 22.81 | 22.91 | 22.91 | -1.21% | 47,457 |
| Jul 27, 2026 | 24.00 | 24.00 | 23.11 | 23.19 | 23.19 | -3.33% | 25,697 |
| Jul 24, 2026 | 23.53 | 24.00 | 23.01 | 23.99 | 23.99 | 2.22% | 34,745 |
| Jul 23, 2026 | 23.69 | 23.69 | 22.69 | 23.47 | 23.47 | 0.99% | 39,447 |
| Jul 22, 2026 | 23.59 | 23.68 | 23.05 | 23.24 | 23.24 | 0.48% | 22,299 |
| Jul 21, 2026 | 23.72 | 23.85 | 23.00 | 23.13 | 23.13 | -1.41% | 50,081 |
| Jul 20, 2026 | 23.63 | 23.95 | 22.92 | 23.46 | 23.46 | -0.68% | 52,754 |
| Jul 17, 2026 | 24.50 | 24.50 | 23.35 | 23.62 | 23.62 | -1.25% | 32,905 |
| Jul 16, 2026 | 23.01 | 24.00 | 23.00 | 23.92 | 23.92 | 4.05% | 91,593 |
| Jul 15, 2026 | 23.91 | 24.25 | 22.82 | 22.99 | 22.99 | -3.40% | 232,236 |
| Jul 14, 2026 | 24.40 | 24.95 | 23.70 | 23.80 | 23.80 | -1.90% | 131,446 |
| Jul 13, 2026 | 25.30 | 25.30 | 24.08 | 24.26 | 24.26 | -4.26% | 149,758 |
| Jul 10, 2026 | 24.10 | 25.50 | 24.00 | 25.34 | 25.34 | 0.72% | 168,450 |
| Jul 9, 2026 | 23.36 | 25.80 | 23.36 | 25.16 | 25.16 | 2.36% | 715,490 |
| Jul 8, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -4.99% | 89,597 |
| Jul 7, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -4.99% | 48,018 |
| Jul 6, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -4.99% | 67,405 |