Kisan Mouldings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	28.66	28.66	28.66	28.66	28.66	-4.97%	105,167
Jul 2, 2026	30.16	30.16	30.16	30.16	30.16	-4.98%	39,509
Jul 1, 2026	31.74	31.74	31.74	31.74	31.74	-5.00%	34,948
Jun 30, 2026	33.41	33.41	33.41	33.41	33.41	-4.98%	17,781
Jun 29, 2026	35.16	35.16	35.16	35.16	35.16	-5.00%	15,154
Jun 25, 2026	38.95	39.50	37.01	37.01	37.01	-4.98%	149,949
Jun 24, 2026	38.25	39.84	37.00	38.95	38.95	0.46%	47,729
Jun 23, 2026	39.01	40.88	38.13	38.77	38.77	-2.69%	97,688
Jun 22, 2026	38.80	41.40	38.00	39.84	39.84	2.76%	286,611
Jun 19, 2026	38.00	39.00	36.99	38.77	38.77	0.41%	231,179
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