Kuwer Industries Limited (BOM:530421)
India · Delayed Price · Currency is INR 10.07
-0.05 (-0.49%)
At close: Jul 31, 2026
Kuwer Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 10.10 | 10.98 | 10.10 | 10.69 | 10.69 | 5.84% | 2,058 |
| Jul 20, 2026 | 11.00 | 11.00 | 9.62 | 10.10 | 10.10 | -4.81% | 7,104 |
| Jul 17, 2026 | 10.75 | 10.75 | 10.40 | 10.61 | 10.61 | 1.14% | 355 |
| Jul 16, 2026 | 10.15 | 10.75 | 10.10 | 10.49 | 10.49 | 1.65% | 12,681 |
| Jul 15, 2026 | 11.00 | 11.45 | 10.31 | 10.32 | 10.32 | -9.87% | 16,068 |
| Jul 14, 2026 | 11.50 | 11.50 | 11.44 | 11.45 | 11.45 | -0.35% | 30 |
| Jul 13, 2026 | 11.74 | 12.25 | 10.52 | 11.49 | 11.49 | -1.54% | 2,841 |
| Jul 10, 2026 | 11.33 | 11.75 | 11.06 | 11.67 | 11.67 | 2.91% | 4,246 |
| Jul 9, 2026 | 11.35 | 11.99 | 11.28 | 11.34 | 11.34 | -9.50% | 7,208 |
| Jul 8, 2026 | 12.51 | 12.54 | 12.51 | 12.53 | 12.53 | -9.79% | 2,120 |
| Jul 7, 2026 | 11.80 | 13.89 | 11.80 | 13.89 | 13.89 | 6.03% | 2,928 |
| Jul 6, 2026 | 11.97 | 13.10 | 11.95 | 13.10 | 13.10 | 9.26% | 235 |
| Jul 2, 2026 | 11.97 | 11.99 | 11.90 | 11.99 | 11.99 | - | 517 |
| Jul 1, 2026 | 13.46 | 13.46 | 11.99 | 11.99 | 11.99 | -2.20% | 41 |
| Jun 29, 2026 | 13.15 | 13.15 | 12.26 | 12.26 | 12.26 | 2.25% | 279 |
| Jun 25, 2026 | 11.99 | 11.99 | 11.50 | 11.99 | 11.99 | -0.08% | 120 |
| Jun 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 150 |
| Jun 23, 2026 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | 0.84% | 35 |
| Jun 22, 2026 | 11.97 | 11.97 | 11.90 | 11.90 | 11.90 | -0.75% | 85 |
| Jun 19, 2026 | 11.00 | 12.08 | 11.00 | 11.99 | 11.99 | 9.00% | 1,091 |
| Jun 18, 2026 | 12.60 | 12.60 | 11.00 | 11.00 | 11.00 | -4.60% | 2,170 |
| Jun 17, 2026 | 11.65 | 11.65 | 11.53 | 11.53 | 11.53 | -1.03% | 997 |
| Jun 16, 2026 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | -0.43% | 5,113 |
| Jun 15, 2026 | 12.01 | 12.01 | 11.70 | 11.70 | 11.70 | -10.00% | 1,262 |
| Jun 12, 2026 | 13.00 | 13.00 | 11.52 | 13.00 | 13.00 | 1.56% | 2,421 |
| Jun 11, 2026 | 13.80 | 13.80 | 11.39 | 12.80 | 12.80 | 1.19% | 3,481 |
| Jun 10, 2026 | 13.00 | 13.00 | 11.99 | 12.65 | 12.65 | 5.42% | 271 |
| Jun 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.42% | 50 |
| Jun 8, 2026 | 11.34 | 11.95 | 10.70 | 11.95 | 11.95 | 5.38% | 3,876 |
| Jun 5, 2026 | 13.75 | 13.75 | 11.34 | 11.34 | 11.34 | -10.00% | 3,102 |
| Jun 3, 2026 | 13.40 | 13.40 | 12.60 | 12.60 | 12.60 | 4.22% | 470 |
| Jun 2, 2026 | 12.71 | 12.71 | 11.35 | 12.09 | 12.09 | -7.00% | 16,351 |
| 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 |