Kachchh Minerals Limited (BOM:531778)
India · Delayed Price · Currency is INR 25.75
+1.22 (4.97%)
At close: Mar 30, 2026
Kachchh Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 24.53 | 25.75 | 24.01 | 25.75 | 25.75 | 4.97% | 9,516 |
| Mar 27, 2026 | 24.79 | 26.56 | 24.21 | 24.53 | 24.53 | -3.04% | 1,046 |
| Mar 25, 2026 | 27.27 | 27.27 | 25.01 | 25.30 | 25.30 | -2.65% | 3,090 |
| Mar 24, 2026 | 28.32 | 28.32 | 25.65 | 25.99 | 25.99 | -3.71% | 4,531 |
| Mar 23, 2026 | 27.89 | 29.20 | 26.50 | 26.99 | 26.99 | -3.23% | 4,126 |
| Mar 20, 2026 | 27.41 | 30.14 | 27.40 | 27.89 | 27.89 | -3.29% | 11,635 |
| Mar 19, 2026 | 26.87 | 28.90 | 26.87 | 28.84 | 28.84 | 1.98% | 3,144 |
| Mar 18, 2026 | 25.73 | 28.42 | 25.73 | 28.28 | 28.28 | 4.43% | 9,139 |
| Mar 17, 2026 | 27.08 | 28.50 | 27.08 | 27.08 | 27.08 | -4.98% | 553 |
| Mar 16, 2026 | 27.93 | 28.50 | 27.93 | 28.50 | 28.50 | - | 601 |
| Mar 13, 2026 | 29.38 | 30.00 | 28.50 | 28.50 | 28.50 | -4.97% | 1,887 |
| Mar 12, 2026 | 30.25 | 30.25 | 28.80 | 29.99 | 29.99 | 0.40% | 738 |
| Mar 11, 2026 | 29.30 | 30.29 | 27.43 | 29.87 | 29.87 | 3.54% | 1,658 |
| Mar 10, 2026 | 28.00 | 28.85 | 27.99 | 28.85 | 28.85 | 4.99% | 5,280 |
| Mar 9, 2026 | 27.43 | 29.19 | 26.56 | 27.48 | 27.48 | -1.68% | 4,804 |
| Mar 6, 2026 | 30.60 | 30.60 | 27.93 | 27.95 | 27.95 | -4.93% | 4,140 |
| 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 |