Kachchh Minerals Limited (BOM:531778)
India · Delayed Price · Currency is INR 27.50
-0.24 (-0.87%)
At close: Aug 24, 2026
Kachchh Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 27.00 | 28.99 | 26.40 | 27.50 | 27.50 | -0.87% | 4,498 |
| Aug 21, 2026 | 27.76 | 27.76 | 26.15 | 27.74 | 27.74 | 1.91% | 1,782 |
| Aug 19, 2026 | 29.84 | 29.84 | 27.20 | 27.22 | 27.22 | -4.26% | 2,406 |
| Aug 18, 2026 | 28.67 | 29.84 | 27.30 | 28.43 | 28.43 | -0.56% | 1,910 |
| Aug 17, 2026 | 27.00 | 28.59 | 26.05 | 28.59 | 28.59 | 4.96% | 1,656 |
| Aug 14, 2026 | 29.40 | 29.40 | 26.75 | 27.24 | 27.24 | -3.23% | 860 |
| Aug 13, 2026 | 28.56 | 28.56 | 25.89 | 28.15 | 28.15 | 3.49% | 9,531 |
| Aug 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.98% | 1,151 |
| Aug 11, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 4.98% | 3,345 |
| Aug 10, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 4.98% | 627 |
| Aug 7, 2026 | 23.50 | 23.57 | 23.50 | 23.51 | 23.51 | -2.25% | 4,102 |
| Aug 6, 2026 | 25.00 | 25.00 | 24.00 | 24.05 | 24.05 | -4.41% | 220 |
| Aug 4, 2026 | 22.78 | 25.16 | 22.78 | 25.16 | 25.16 | 4.96% | 2,770 |
| Aug 3, 2026 | 25.14 | 26.00 | 23.89 | 23.97 | 23.97 | -4.65% | 3,317 |
| Jul 31, 2026 | 23.50 | 25.14 | 23.50 | 25.14 | 25.14 | 4.97% | 2,601 |
| Jul 30, 2026 | 23.52 | 23.96 | 23.52 | 23.95 | 23.95 | -3.23% | 1,581 |
| Jul 29, 2026 | 25.00 | 25.75 | 24.46 | 24.75 | 24.75 | -3.85% | 4,575 |
| Jul 28, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -4.98% | 30 |
| Jul 24, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 5.00% | 2,000 |
| Jul 22, 2026 | 25.80 | 25.80 | 25.18 | 25.80 | 25.80 | -2.64% | 305 |
| Jul 21, 2026 | 27.27 | 27.27 | 26.50 | 26.50 | 26.50 | -1.85% | 3 |
| Jul 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.70% | 14 |
| Jul 17, 2026 | 27.20 | 27.20 | 25.86 | 27.19 | 27.19 | -0.11% | 36 |
| Jul 16, 2026 | 25.06 | 27.22 | 25.06 | 27.22 | 27.22 | 4.97% | 84 |
| Jul 15, 2026 | 25.93 | 25.93 | 25.90 | 25.93 | 25.93 | 4.98% | 551 |
| Jul 14, 2026 | 26.00 | 26.00 | 24.70 | 24.70 | 24.70 | -5.00% | 2,168 |
| Jul 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.78% | 98 |
| Jul 10, 2026 | 28.93 | 28.93 | 26.46 | 26.47 | 26.47 | -4.96% | 1,002 |
| Jul 9, 2026 | 27.91 | 27.91 | 27.85 | 27.85 | 27.85 | -4.98% | 2,101 |
| Jul 8, 2026 | 31.06 | 31.06 | 29.31 | 29.31 | 29.31 | -0.95% | 2,815 |
| Jul 7, 2026 | 28.10 | 29.59 | 26.91 | 29.59 | 29.59 | 4.93% | 708 |
| Jul 6, 2026 | 26.01 | 28.21 | 26.00 | 28.20 | 28.20 | 4.95% | 1,366 |
| Jul 3, 2026 | 27.00 | 27.00 | 26.87 | 26.87 | 26.87 | 4.35% | 312 |
| Jul 2, 2026 | 25.63 | 25.75 | 24.47 | 25.75 | 25.75 | - | 485 |
| Jul 1, 2026 | 25.02 | 26.00 | 25.02 | 25.75 | 25.75 | -2.20% | 10,030 |
| Jun 30, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -4.98% | 350 |
| Jun 29, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -4.97% | 300 |
| Jun 25, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -4.99% | 600 |
| Jun 24, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -4.98% | 450 |
| Jun 23, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -4.97% | 152 |
| Jun 22, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -4.98% | 231 |
| Jun 19, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -4.99% | 19 |
| Jun 18, 2026 | 39.99 | 39.99 | 37.65 | 37.65 | 37.65 | -5.00% | 8,627 |
| Jun 17, 2026 | 38.99 | 39.99 | 36.10 | 39.63 | 39.63 | 7.63% | 12,777 |
| Jun 16, 2026 | 36.93 | 36.93 | 34.10 | 36.82 | 36.82 | 9.65% | 19,304 |
| Jun 15, 2026 | 33.58 | 33.58 | 31.10 | 33.58 | 33.58 | 9.99% | 21,182 |
| Jun 12, 2026 | 29.00 | 30.53 | 27.99 | 30.53 | 30.53 | 9.98% | 7,084 |
| Jun 11, 2026 | 29.00 | 29.00 | 26.26 | 27.76 | 27.76 | -4.37% | 6,574 |
| Jun 10, 2026 | 29.00 | 30.24 | 28.53 | 29.03 | 29.03 | -4.03% | 7,617 |
| Jun 9, 2026 | 30.77 | 30.77 | 29.90 | 30.25 | 30.25 | -0.72% | 1,203 |