Kisan Mouldings Limited (BOM:530145)
India · Delayed Price · Currency is INR 18.03
-1.29 (-6.68%)
At close: Oct 23, 2026
Kisan Mouldings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -1.97% | 1,454 |
| Aug 28, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -1.97% | 3,145 |
| Aug 27, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -1.97% | 8,009 |
| Aug 26, 2026 | 27.40 | 28.35 | 27.40 | 27.98 | 27.98 | 3.63% | 426,640 |
| Aug 25, 2026 | 25.52 | 27.00 | 24.60 | 27.00 | 27.00 | 4.98% | 120,111 |
| Aug 24, 2026 | 25.36 | 25.90 | 25.00 | 25.72 | 25.72 | 3.92% | 103,944 |
| 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 |