Kachchh Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	28.58	28.58	28.58	28.58	28.58	5.00%	707
Dec 18, 2025	27.22	27.22	27.22	27.22	27.22	4.97%	907
Dec 17, 2025	25.93	25.93	25.93	25.93	25.93	4.98%	102
Dec 16, 2025	24.70	24.70	24.70	24.70	24.70	4.97%	2,902
Dec 15, 2025	23.53	23.53	23.53	23.53	23.53	5.00%	10
Dec 12, 2025	22.41	22.41	22.41	22.41	22.41	4.96%	3,254
Dec 11, 2025	21.35	21.35	21.35	21.35	21.35	4.97%	201
Dec 10, 2025	19.29	20.34	18.42	20.34	20.34	4.95%	3,882
Dec 9, 2025	19.99	20.00	19.38	19.38	19.38	-5.00%	9,152
Dec 8, 2025	20.90	20.90	20.40	20.40	20.40	-3.41%	4,219
Dec 5, 2025	22.00	22.00	21.12	21.12	21.12	-4.99%	2,472
Dec 4, 2025	23.41	23.41	22.23	22.23	22.23	-5.00%	2,106
Dec 3, 2025	24.51	24.51	23.29	23.40	23.40	-4.53%	4,586