Kachchh Minerals Limited (BOM:531778)
India · Delayed Price · Currency is INR 25.08
+1.19 (4.98%)
At close: Jan 20, 2026
Kachchh Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 25.67 | 25.67 | 24.51 | 24.51 | 24.51 | 0.25% | 1,600 |
| Dec 1, 2025 | 25.42 | 26.00 | 24.15 | 24.45 | 24.45 | -3.82% | 1,568 |
| Nov 28, 2025 | 26.60 | 27.00 | 25.42 | 25.42 | 25.42 | -4.40% | 250 |
| Nov 27, 2025 | 24.75 | 26.79 | 24.36 | 26.59 | 26.59 | 4.19% | 2,207 |
| Nov 26, 2025 | 23.12 | 25.52 | 23.11 | 25.52 | 25.52 | 4.93% | 2,870 |
| Nov 25, 2025 | 24.32 | 24.32 | 22.50 | 24.32 | 24.32 | 4.96% | 10,042 |
| Nov 24, 2025 | 20.97 | 23.17 | 20.97 | 23.17 | 23.17 | 4.98% | 38,743 |
| Nov 21, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -4.99% | 13,484 |
| Nov 20, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -4.99% | 1,879 |
| Nov 19, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -4.97% | 779 |
| Nov 18, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -4.99% | 1,183 |
| Nov 17, 2025 | 27.10 | 27.10 | 27.08 | 27.08 | 27.08 | -4.98% | 14,623 |
| Nov 14, 2025 | 27.30 | 29.92 | 27.30 | 28.50 | 28.50 | - | 630 |
| Nov 13, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -5.00% | 338 |
| Nov 12, 2025 | 30.60 | 30.60 | 30.00 | 30.00 | 30.00 | -1.96% | 468 |