Kuwer Industries Limited (BOM:530421)
India · Delayed Price · Currency is INR 9.92
-1.07 (-9.74%)
At close: Oct 1, 2026
Kuwer Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 10.25 | 10.98 | 9.61 | 9.92 | 9.92 | -9.74% | 18,602 |
| Sep 30, 2026 | 10.23 | 10.99 | 10.19 | 10.99 | 10.99 | 9.57% | 743 |
| Sep 29, 2026 | 9.75 | 10.25 | 9.75 | 10.03 | 10.03 | 4.26% | 1,966 |
| Sep 28, 2026 | 9.75 | 9.75 | 9.62 | 9.62 | 9.62 | -2.43% | 206 |
| Sep 25, 2026 | 9.75 | 9.96 | 9.31 | 9.86 | 9.86 | 6.14% | 1,717 |
| Sep 24, 2026 | 10.25 | 10.25 | 8.51 | 9.29 | 9.29 | -8.02% | 20,291 |
| Sep 23, 2026 | 10.10 | 10.10 | 9.56 | 10.10 | 10.10 | -0.88% | 1,102 |
| Sep 22, 2026 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | -1.07% | 72 |
| Sep 21, 2026 | 10.05 | 10.60 | 9.80 | 10.30 | 10.30 | -3.29% | 2,519 |
| Sep 18, 2026 | 10.99 | 10.99 | 10.20 | 10.65 | 10.65 | 1.53% | 316 |
| Sep 17, 2026 | 10.50 | 11.25 | 10.26 | 10.49 | 10.49 | 1.75% | 3,281 |
| Sep 16, 2026 | 10.02 | 10.50 | 9.16 | 10.31 | 10.31 | -1.72% | 1,981 |
| Sep 15, 2026 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 0.19% | 66 |
| Sep 11, 2026 | 10.50 | 10.50 | 10.00 | 10.47 | 10.47 | 4.80% | 253 |
| Sep 10, 2026 | 10.25 | 11.95 | 9.75 | 9.99 | 9.99 | -3.76% | 11,297 |
| Sep 9, 2026 | 10.39 | 10.45 | 10.00 | 10.38 | 10.38 | 1.96% | 1,204 |
| Sep 8, 2026 | 10.01 | 10.41 | 10.00 | 10.18 | 10.18 | -2.49% | 610 |
| Sep 7, 2026 | 10.49 | 10.49 | 10.00 | 10.44 | 10.44 | 0.87% | 3,317 |
| Sep 4, 2026 | 10.98 | 11.40 | 9.51 | 10.35 | 10.35 | -0.10% | 3,826 |
| Sep 3, 2026 | 10.49 | 10.50 | 10.01 | 10.36 | 10.36 | 3.91% | 338 |
| Sep 2, 2026 | 10.50 | 10.50 | 9.95 | 9.97 | 9.97 | -2.73% | 843 |
| Sep 1, 2026 | 10.24 | 10.50 | 10.00 | 10.25 | 10.25 | 2.60% | 724 |
| Aug 31, 2026 | 9.95 | 10.25 | 9.50 | 9.99 | 9.99 | - | 9,555 |
| Aug 28, 2026 | 10.00 | 10.98 | 9.26 | 9.99 | 9.99 | -2.54% | 2,651 |
| Aug 27, 2026 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | 2.60% | 114 |
| Aug 26, 2026 | 10.00 | 10.25 | 9.97 | 9.99 | 9.99 | -1.38% | 571 |
| Aug 25, 2026 | 10.45 | 10.45 | 9.51 | 10.13 | 10.13 | 2.32% | 2,214 |
| Aug 24, 2026 | 10.11 | 10.50 | 9.16 | 9.90 | 9.90 | -4.07% | 7,792 |
| Aug 21, 2026 | 10.01 | 10.34 | 9.76 | 10.32 | 10.32 | -0.19% | 958 |
| Aug 20, 2026 | 10.48 | 10.75 | 10.00 | 10.34 | 10.34 | -1.34% | 1,235 |
| Aug 19, 2026 | 10.15 | 10.50 | 10.00 | 10.48 | 10.48 | 0.96% | 269 |
| Aug 18, 2026 | 10.48 | 10.49 | 9.96 | 10.38 | 10.38 | -1.05% | 1,354 |
| Aug 17, 2026 | 11.49 | 11.49 | 10.00 | 10.49 | 10.49 | 4.80% | 12,439 |
| Aug 14, 2026 | 11.65 | 11.70 | 9.95 | 10.01 | 10.01 | -12.35% | 15,445 |
| Aug 13, 2026 | 11.75 | 12.90 | 11.00 | 11.42 | 11.42 | -3.55% | 3,306 |
| Aug 12, 2026 | 11.60 | 12.00 | 10.50 | 11.84 | 11.84 | 2.25% | 1,725 |
| Aug 11, 2026 | 11.93 | 11.93 | 10.50 | 11.58 | 11.58 | 3.67% | 3,224 |
| Aug 10, 2026 | 10.63 | 11.25 | 10.63 | 11.17 | 11.17 | 7.20% | 3,332 |
| Aug 7, 2026 | 10.50 | 11.19 | 10.00 | 10.42 | 10.42 | 1.36% | 6,634 |
| Aug 6, 2026 | 10.75 | 11.00 | 9.50 | 10.28 | 10.28 | -1.34% | 8,650 |
| Aug 5, 2026 | 10.00 | 10.65 | 10.00 | 10.42 | 10.42 | 5.89% | 8,775 |
| Aug 4, 2026 | 10.45 | 11.25 | 9.33 | 9.84 | 9.84 | -5.02% | 18,628 |
| Aug 3, 2026 | 10.50 | 10.50 | 10.10 | 10.36 | 10.36 | 2.88% | 400 |
| Jul 31, 2026 | 10.45 | 10.45 | 9.99 | 10.07 | 10.07 | -0.49% | 397 |
| Jul 30, 2026 | 9.97 | 10.49 | 9.77 | 10.12 | 10.12 | 1.40% | 2,550 |
| Jul 29, 2026 | 11.43 | 11.43 | 9.98 | 9.98 | 9.98 | -9.93% | 22,255 |
| Jul 28, 2026 | 9.58 | 11.50 | 9.58 | 11.08 | 11.08 | 4.14% | 14,034 |
| Jul 27, 2026 | 10.60 | 10.70 | 10.25 | 10.64 | 10.64 | -2.03% | 512 |
| Jul 24, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.09% | 2 |
| Jul 22, 2026 | 10.75 | 11.50 | 10.00 | 10.98 | 10.98 | 2.71% | 2,274 |