Kachchh Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	29.49	29.49	27.50	27.50	27.50	-4.98%	7,790
Jun 2, 2026	29.00	29.38	28.00	28.94	28.94	3.36%	1,335
Jun 1, 2026	30.93	30.94	28.00	28.00	28.00	-4.99%	8,848
May 29, 2026	30.77	30.77	29.00	29.47	29.47	0.55%	6,100
May 27, 2026	29.58	30.39	29.00	29.31	29.31	1.07%	2,936
May 26, 2026	29.27	29.41	28.15	29.00	29.00	3.53%	4,083
May 25, 2026	27.00	29.20	27.00	28.01	28.01	0.04%	1,035
May 22, 2026	26.72	28.63	26.72	28.00	28.00	2.68%	449
May 21, 2026	27.82	27.82	27.27	27.27	27.27	-	24
May 20, 2026	27.27	27.27	27.27	27.27	27.27	4.92%	1,115
May 19, 2026	25.99	25.99	25.47	25.99	25.99	-0.50%	327
May 18, 2026	27.49	27.49	26.12	26.12	26.12	-4.98%	345
May 15, 2026	27.49	27.49	27.49	27.49	27.49	-0.18%	1
May 14, 2026	27.00	27.54	27.00	27.54	27.54	2.00%	1,461
May 13, 2026	27.00	27.00	27.00	27.00	27.00	-1.60%	53
May 12, 2026	27.90	27.90	27.44	27.44	27.44	-	208
May 8, 2026	28.00	28.00	27.44	27.44	27.44	-2.00%	1,753
May 7, 2026	28.40	28.40	28.00	28.00	28.00	-1.72%	230
May 6, 2026	28.49	28.49	28.49	28.49	28.49	-0.04%	200
May 4, 2026	28.50	28.50	28.50	28.50	28.50	-	33
Apr 30, 2026	28.50	28.50	28.50	28.50	28.50	-	21
Apr 29, 2026	28.99	28.99	28.42	28.50	28.50	-1.69%	259
Apr 28, 2026	29.58	29.58	28.99	28.99	28.99	-1.99%	506
Apr 27, 2026	29.58	29.58	29.58	29.58	29.58	-0.20%	94
Apr 24, 2026	29.80	29.80	29.64	29.64	29.64	-	1,111
Apr 23, 2026	29.64	29.64	29.64	29.64	29.64	0.47%	1,100
Apr 22, 2026	29.50	29.50	29.50	29.50	29.50	1.06%	32
Apr 21, 2026	29.19	29.19	29.19	29.19	29.19	-1.98%	300
Apr 20, 2026	29.78	29.78	29.78	29.78	29.78	-1.97%	657
Apr 17, 2026	31.00	31.00	30.38	30.38	30.38	-2.00%	2,620
Apr 16, 2026	30.40	31.00	30.40	31.00	31.00	1.97%	1,018
Apr 15, 2026	30.40	30.40	30.40	30.40	30.40	-	800
Apr 13, 2026	30.00	30.40	30.00	30.40	30.40	-	266
Apr 10, 2026	30.32	30.40	30.32	30.40	30.40	-1.71%	2,549
Apr 8, 2026	31.61	31.61	28.65	30.93	30.93	2.72%	8,262
Apr 7, 2026	27.52	30.11	27.39	30.11	30.11	4.99%	6,161
Apr 6, 2026	28.00	28.78	26.04	28.68	28.68	4.63%	2,893
Apr 2, 2026	27.41	27.41	27.41	27.41	27.41	4.98%	287
Apr 1, 2026	27.02	27.03	26.11	26.11	26.11	1.40%	757
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