Kachchh Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	28.08	29.48	28.08	29.40	29.40	4.70%	880
Mar 4, 2026	28.33	29.74	28.01	28.08	28.08	-0.88%	777
Mar 2, 2026	29.00	29.10	28.15	28.33	28.33	-4.39%	2,062
Feb 27, 2026	29.69	29.69	28.26	29.63	29.63	-0.20%	1,174
Feb 26, 2026	29.95	30.79	27.91	29.69	29.69	1.23%	3,740
Feb 25, 2026	29.32	29.33	26.61	29.33	29.33	4.97%	5,104
Feb 24, 2026	29.07	29.07	27.76	27.94	27.94	-4.38%	2,083
Feb 23, 2026	27.87	29.30	27.87	29.22	29.22	-0.31%	4,508
Feb 20, 2026	30.00	31.39	28.64	29.31	29.31	-2.30%	6,093
Feb 19, 2026	31.64	31.67	29.00	30.00	30.00	-0.56%	4,735
Feb 18, 2026	30.00	30.17	29.00	30.17	30.17	4.98%	17,548
Feb 17, 2026	30.65	30.65	27.92	28.74	28.74	-2.15%	6,256
Feb 16, 2026	28.01	29.40	28.01	29.37	29.37	4.89%	11,885
Feb 13, 2026	28.27	28.27	26.51	28.00	28.00	3.97%	10,707
Feb 12, 2026	25.71	26.93	25.71	26.93	26.93	4.99%	2,864
Feb 11, 2026	25.65	25.65	25.50	25.65	25.65	4.99%	14,734
Feb 10, 2026	24.43	24.43	24.43	24.43	24.43	4.98%	840
Feb 9, 2026	23.27	23.27	23.27	23.27	23.27	4.96%	201
Feb 6, 2026	22.17	22.17	22.17	22.17	22.17	-	2,501
Feb 4, 2026	23.06	24.00	21.91	22.17	22.17	-3.86%	1,758
Feb 3, 2026	22.80	24.51	22.80	23.06	23.06	-3.92%	1,018
Feb 2, 2026	24.00	24.00	24.00	24.00	24.00	-1.15%	23
Feb 1, 2026	24.30	24.30	24.28	24.28	24.28	-4.97%	615
Jan 30, 2026	25.56	25.56	25.55	25.55	25.55	-4.98%	699
Jan 29, 2026	27.72	27.72	26.89	26.89	26.89	-4.98%	260
Jan 28, 2026	29.77	29.77	28.30	28.30	28.30	-4.97%	1,224
Jan 27, 2026	30.00	30.00	27.17	29.78	29.78	4.16%	479
Jan 23, 2026	27.31	28.65	27.31	28.59	28.59	4.73%	578
Jan 22, 2026	27.33	27.33	26.04	27.30	27.30	4.88%	2,743
Jan 21, 2026	26.33	26.33	25.54	26.03	26.03	3.79%	6,204
Jan 20, 2026	23.91	25.08	23.91	25.08	25.08	4.98%	3,938
Jan 19, 2026	21.63	23.89	21.63	23.89	23.89	4.96%	917
Jan 16, 2026	22.76	22.76	22.76	22.76	22.76	-4.97%	1,329
Jan 14, 2026	23.93	25.18	23.93	23.95	23.95	-4.88%	1,735
Jan 13, 2026	26.50	26.50	25.18	25.18	25.18	-4.98%	2,959
Jan 12, 2026	27.65	27.65	26.15	26.50	26.50	-3.71%	1,280
Jan 9, 2026	27.52	27.55	27.52	27.52	27.52	-4.97%	1,361
Jan 8, 2026	28.96	29.87	28.96	28.96	28.96	-4.99%	683
Jan 7, 2026	30.48	32.08	30.48	30.48	30.48	-4.99%	1,931
Jan 6, 2026	32.08	32.08	32.08	32.08	32.08	-4.98%	446
Jan 5, 2026	33.76	33.76	33.76	33.76	33.76	-4.98%	3,012
Jan 2, 2026	35.53	35.53	35.53	35.53	35.53	-4.97%	1,129
Jan 1, 2026	39.99	39.99	37.39	37.39	37.39	-4.98%	3,344
Dec 31, 2025	39.35	39.35	37.63	39.35	39.35	4.99%	13,990
Dec 30, 2025	37.48	37.48	35.01	37.48	37.48	4.99%	21,044
Dec 29, 2025	34.70	35.70	34.70	35.70	35.70	5.00%	9,893
Dec 26, 2025	34.61	34.72	31.42	34.00	34.00	2.81%	24,296
Dec 24, 2025	33.07	33.07	33.07	33.07	33.07	4.98%	1,835
Dec 23, 2025	31.50	31.50	31.50	31.50	31.50	5.00%	350
Dec 22, 2025	30.00	30.00	30.00	30.00	30.00	4.97%	511