Kisan Mouldings Limited (BOM:530145)
India · Delayed Price · Currency is INR 24.75
+1.17 (4.96%)
At close: Aug 21, 2026
Kisan Mouldings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |