Kisan Mouldings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	20.74	20.74	19.85	20.11	20.11	-0.69%	36,681
Nov 11, 2026	20.88	20.88	20.22	20.25	20.25	-0.74%	32,416
Nov 9, 2026	20.47	20.88	20.00	20.40	20.40	-0.24%	11,096
Nov 8, 2026	20.88	20.90	20.00	20.45	20.45	-0.39%	12,805
Nov 6, 2026	21.28	21.28	20.35	20.53	20.53	-2.24%	34,735
Nov 5, 2026	21.59	21.88	20.75	21.00	21.00	-1.55%	79,680
Nov 4, 2026	21.89	21.97	21.10	21.33	21.33	-2.20%	13,181
Nov 3, 2026	22.22	22.88	21.30	21.81	21.81	-3.02%	43,472
Nov 2, 2026	22.97	22.97	22.22	22.49	22.49	-0.40%	15,297
Oct 30, 2026	23.34	23.34	22.32	22.58	22.58	-1.78%	6,225
Oct 29, 2026	22.00	23.34	21.52	22.99	22.99	4.41%	63,385
Oct 28, 2026	22.49	24.10	22.00	22.02	22.02	-0.77%	80,522
Oct 27, 2026	18.99	22.56	18.30	22.19	22.19	17.97%	90,348
Oct 26, 2026	18.00	18.97	17.64	18.81	18.81	4.33%	25,787
Oct 23, 2026	19.33	19.49	16.61	18.03	18.03	-6.68%	108,350
Oct 22, 2026	19.57	19.58	18.22	19.32	19.32	-1.23%	54,015
Oct 21, 2026	20.48	20.68	19.22	19.56	19.56	-2.93%	53,289
Oct 19, 2026	20.97	22.00	19.52	20.15	20.15	-3.26%	58,193
Oct 16, 2026	21.00	21.00	20.31	20.83	20.83	-2.53%	61,022
Oct 15, 2026	21.00	21.74	20.02	21.37	21.37	2.25%	48,336
Oct 14, 2026	20.45	21.25	19.77	20.90	20.90	2.75%	66,575
Oct 13, 2026	20.06	20.49	19.62	20.34	20.34	-0.78%	43,999
Oct 12, 2026	20.05	20.50	19.90	20.50	20.50	2.50%	36,785
Oct 9, 2026	20.00	20.38	19.50	20.00	20.00	-1.28%	152,038
Oct 8, 2026	21.45	21.45	19.99	20.26	20.26	-3.71%	50,361
Oct 7, 2026	21.42	21.50	20.66	21.04	21.04	-1.77%	19,104
Oct 6, 2026	21.25	21.50	20.81	21.42	21.42	0.33%	44,724
Oct 5, 2026	21.70	21.98	20.55	21.35	21.35	-1.16%	69,176
Oct 1, 2026	21.70	21.70	21.27	21.60	21.60	-0.46%	36,777
Sep 30, 2026	21.65	21.98	21.65	21.70	21.70	-1.77%	124,119
Sep 29, 2026	22.53	22.53	22.09	22.09	22.09	-2.00%	21,276
Sep 28, 2026	23.00	23.00	22.54	22.54	22.54	-2.00%	22,559
Sep 25, 2026	22.95	23.00	22.95	23.00	23.00	0.70%	15,054
Sep 24, 2026	22.40	22.84	22.40	22.84	22.84	1.96%	12,308
Sep 23, 2026	22.50	22.50	22.09	22.40	22.40	-0.62%	57,388
Sep 22, 2026	22.54	22.54	22.24	22.54	22.54	1.99%	45,907
Sep 21, 2026	22.50	22.52	22.10	22.10	22.10	-1.78%	8,125
Sep 18, 2026	22.90	22.90	22.03	22.50	22.50	0.13%	33,284
Sep 17, 2026	21.70	22.58	21.70	22.47	22.47	1.49%	23,425
Sep 16, 2026	22.58	22.58	22.14	22.14	22.14	-1.99%	35,592
Sep 15, 2026	22.60	22.60	22.59	22.59	22.59	-2.00%	23,617
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