Kachchh Minerals Limited (BOM:531778)
India · Delayed Price · Currency is INR 27.04
+1.28 (4.97%)
At close: Oct 5, 2026
Kachchh Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 25.24 | 27.04 | 25.24 | 27.04 | 27.04 | 4.97% | 6 |
| Oct 1, 2026 | 24.54 | 25.76 | 24.54 | 25.76 | 25.76 | 4.97% | 784 |
| Sep 30, 2026 | 25.48 | 25.73 | 24.53 | 24.54 | 24.54 | 0.12% | 1,536 |
| Sep 29, 2026 | 24.00 | 24.51 | 24.00 | 24.51 | 24.51 | -2.47% | 2,330 |
| Sep 28, 2026 | 25.13 | 25.14 | 25.13 | 25.13 | 25.13 | 0.48% | 763 |
| Sep 25, 2026 | 25.81 | 25.81 | 24.41 | 25.01 | 25.01 | -2.65% | 1,629 |
| Sep 24, 2026 | 26.09 | 26.09 | 25.05 | 25.69 | 25.69 | -1.08% | 789 |
| Sep 23, 2026 | 26.85 | 27.00 | 25.61 | 25.97 | 25.97 | -3.21% | 708 |
| Sep 22, 2026 | 28.24 | 28.24 | 26.83 | 26.83 | 26.83 | -4.99% | 936 |
| Sep 21, 2026 | 26.90 | 28.24 | 25.56 | 28.24 | 28.24 | 4.98% | 4,915 |
| Sep 18, 2026 | 27.06 | 27.06 | 26.90 | 26.90 | 26.90 | -0.11% | 386 |
| Sep 17, 2026 | 25.77 | 26.93 | 25.77 | 26.93 | 26.93 | 4.99% | 101 |
| Sep 16, 2026 | 25.39 | 25.65 | 25.39 | 25.65 | 25.65 | -0.50% | 13 |
| Sep 15, 2026 | 27.00 | 27.13 | 25.65 | 25.78 | 25.78 | -4.52% | 1,748 |
| Sep 11, 2026 | 26.56 | 27.00 | 26.56 | 27.00 | 27.00 | -3.40% | 1,010 |
| Sep 10, 2026 | 28.65 | 28.99 | 26.65 | 27.95 | 27.95 | -0.36% | 815 |
| Sep 9, 2026 | 28.60 | 28.60 | 27.17 | 28.05 | 28.05 | -1.92% | 164 |
| Sep 8, 2026 | 27.27 | 28.65 | 27.27 | 28.60 | 28.60 | -0.35% | 1,065 |
| Sep 7, 2026 | 29.00 | 29.00 | 27.65 | 28.70 | 28.70 | -1.34% | 1,135 |
| Sep 4, 2026 | 28.00 | 29.57 | 27.01 | 29.09 | 29.09 | 2.65% | 1,536 |
| Sep 3, 2026 | 28.91 | 29.53 | 28.34 | 28.34 | 28.34 | - | 3,369 |
| Sep 2, 2026 | 29.83 | 29.83 | 28.34 | 28.34 | 28.34 | -4.99% | 656 |
| Sep 1, 2026 | 31.62 | 31.92 | 29.83 | 29.83 | 29.83 | -5.00% | 4,532 |
| Aug 31, 2026 | 30.40 | 31.50 | 28.65 | 31.40 | 31.40 | 4.15% | 33,355 |
| Aug 28, 2026 | 28.95 | 30.35 | 28.33 | 30.15 | 30.15 | 4.15% | 1,162 |
| Aug 27, 2026 | 28.00 | 28.96 | 28.00 | 28.95 | 28.95 | 1.01% | 884 |
| Aug 26, 2026 | 27.00 | 28.66 | 26.59 | 28.66 | 28.66 | 4.98% | 621 |
| Aug 25, 2026 | 26.62 | 28.50 | 26.62 | 27.30 | 27.30 | -0.73% | 1,654 |
| 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 |