Kisan Mouldings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	24.32	25.18	24.32	24.58	24.58	-0.49%	23,216
Apr 2, 2026	23.70	25.25	23.05	24.70	24.70	4.00%	40,757
Apr 1, 2026	22.95	23.90	22.86	23.75	23.75	6.36%	28,591
Mar 30, 2026	22.55	26.00	22.11	22.33	22.33	-2.45%	146,466
Mar 27, 2026	23.85	24.98	22.55	22.89	22.89	-3.86%	432,172
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