Kisan Mouldings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	26.88	27.58	25.80	26.01	26.01	-2.55%	133,963
Mar 10, 2026	27.11	27.69	26.22	26.69	26.69	0.41%	116,143
Mar 9, 2026	25.76	27.90	25.00	26.58	26.58	2.51%	72,610
Mar 6, 2026	27.09	27.10	25.75	25.93	25.93	-4.28%	80,450
Mar 5, 2026	26.00	27.44	25.76	27.09	27.09	4.03%	65,018
Mar 4, 2026	27.10	27.99	25.60	26.04	26.04	-5.89%	274,879
Mar 2, 2026	28.00	28.31	26.50	27.67	27.67	-4.22%	133,007
Feb 27, 2026	29.99	32.30	28.61	28.89	28.89	-3.64%	325,246
Feb 26, 2026	26.62	31.86	26.62	29.98	29.98	12.92%	560,420
Feb 25, 2026	27.85	29.38	25.90	26.55	26.55	-3.87%	177,013
Feb 24, 2026	25.16	27.94	23.85	27.62	27.62	10.30%	4,112,011
Feb 23, 2026	26.15	26.37	24.50	25.04	25.04	-4.24%	57,608
Feb 20, 2026	25.87	26.49	25.80	26.15	26.15	1.08%	13,406
Feb 19, 2026	26.44	26.44	25.56	25.87	25.87	-0.92%	18,789