Kuwer Industries Limited (BOM:530421)
India · Delayed Price · Currency is INR 12.79
-0.81 (-5.96%)
At close: May 29, 2026
Kuwer Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 13.49 | 13.49 | 13.00 | 13.00 | 13.00 | 1.64% | 3,306 |
| May 29, 2026 | 12.31 | 12.99 | 12.05 | 12.79 | 12.79 | -5.96% | 6,906 |
| May 27, 2026 | 12.46 | 13.60 | 11.90 | 13.60 | 13.60 | 9.15% | 498 |
| May 25, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.24% | 13 |
| May 22, 2026 | 12.58 | 12.58 | 12.49 | 12.49 | 12.49 | -7.48% | 1,559 |
| May 21, 2026 | 12.00 | 13.50 | 12.00 | 13.50 | 13.50 | 12.50% | 1,803 |
| May 20, 2026 | 12.00 | 12.00 | 11.11 | 12.00 | 12.00 | 0.08% | 1,863 |
| May 19, 2026 | 12.35 | 12.35 | 11.90 | 11.99 | 11.99 | -0.08% | 412 |
| May 18, 2026 | 12.00 | 12.00 | 11.50 | 12.00 | 12.00 | 0.17% | 810 |
| May 15, 2026 | 11.12 | 11.98 | 11.12 | 11.98 | 11.98 | -0.08% | 250 |
| May 14, 2026 | 10.51 | 11.99 | 10.51 | 11.99 | 11.99 | - | 2 |
| May 13, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 8.80% | 208 |
| May 12, 2026 | 12.40 | 12.40 | 11.02 | 11.02 | 11.02 | -11.70% | 1,041 |
| May 11, 2026 | 12.49 | 12.49 | 11.81 | 12.48 | 12.48 | -0.79% | 3,211 |
| May 8, 2026 | 14.48 | 14.48 | 12.00 | 12.58 | 12.58 | 1.62% | 6,293 |
| May 7, 2026 | 13.95 | 13.95 | 12.38 | 12.38 | 12.38 | -4.62% | 2,237 |
| May 6, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 4.68% | 100 |
| May 5, 2026 | 12.44 | 12.44 | 12.40 | 12.40 | 12.40 | -0.80% | 20 |
| May 4, 2026 | 12.19 | 12.50 | 12.19 | 12.50 | 12.50 | 2.54% | 159 |
| Apr 30, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.08% | 100 |
| Apr 29, 2026 | 11.65 | 12.20 | 11.65 | 12.20 | 12.20 | -2.40% | 501 |
| Apr 28, 2026 | 12.50 | 12.50 | 11.80 | 12.50 | 12.50 | 1.63% | 456 |
| Apr 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | 45 |
| Apr 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 35 |
| Apr 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 55 |
| Apr 22, 2026 | 12.00 | 12.50 | 11.50 | 12.50 | 12.50 | 5.93% | 1,996 |
| Apr 21, 2026 | 12.00 | 12.00 | 11.66 | 11.80 | 11.80 | -5.22% | 2,701 |
| Apr 20, 2026 | 12.45 | 12.50 | 12.39 | 12.45 | 12.45 | -4.16% | 5,296 |
| Apr 17, 2026 | 10.81 | 12.99 | 10.81 | 12.99 | 12.99 | -3.06% | 20,189 |
| Apr 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | 155 |
| Apr 15, 2026 | 14.40 | 14.40 | 13.00 | 13.70 | 13.70 | 11.84% | 295 |
| Apr 13, 2026 | 12.35 | 12.35 | 12.25 | 12.25 | 12.25 | -0.81% | 16 |
| Apr 10, 2026 | 11.00 | 12.50 | 10.45 | 12.35 | 12.35 | 12.79% | 4,898 |
| Apr 9, 2026 | 11.98 | 11.98 | 10.22 | 10.95 | 10.95 | -5.93% | 1,288 |
| Apr 8, 2026 | 12.00 | 12.40 | 11.49 | 11.64 | 11.64 | 0.17% | 4,363 |
| Apr 7, 2026 | 11.50 | 11.80 | 11.01 | 11.62 | 11.62 | -1.86% | 1,369 |
| Apr 6, 2026 | 12.00 | 12.40 | 11.26 | 11.84 | 11.84 | -0.84% | 7,057 |
| Apr 2, 2026 | 10.00 | 12.28 | 10.00 | 11.94 | 11.94 | 16.49% | 3,600 |
| Apr 1, 2026 | 9.75 | 11.00 | 9.28 | 10.25 | 10.25 | 4.17% | 2,119 |
| Mar 30, 2026 | 10.00 | 10.00 | 8.04 | 9.84 | 9.84 | 2.07% | 6,237 |
| Mar 27, 2026 | 9.80 | 10.00 | 8.60 | 9.64 | 9.64 | 2.55% | 623 |
| Mar 25, 2026 | 10.00 | 10.00 | 8.51 | 9.40 | 9.40 | -4.57% | 2,235 |
| Mar 24, 2026 | 9.99 | 10.13 | 9.00 | 9.85 | 9.85 | -3.43% | 6,587 |
| Mar 23, 2026 | 9.01 | 10.50 | 9.00 | 10.20 | 10.20 | 9.21% | 7,159 |
| Mar 20, 2026 | 9.05 | 10.96 | 9.00 | 9.34 | 9.34 | 1.19% | 15,999 |
| Mar 19, 2026 | 9.25 | 9.50 | 8.50 | 9.23 | 9.23 | -0.11% | 8,008 |
| Mar 18, 2026 | 9.00 | 9.24 | 8.97 | 9.24 | 9.24 | - | 1,301 |
| Mar 17, 2026 | 10.95 | 10.95 | 8.75 | 9.24 | 9.24 | 0.98% | 8,469 |
| Mar 16, 2026 | 9.25 | 10.00 | 8.61 | 9.15 | 9.15 | -0.76% | 1,798 |
| Mar 13, 2026 | 9.80 | 10.50 | 8.51 | 9.22 | 9.22 | -1.39% | 8,218 |