Kuber Udyog Limited (BOM:539408)
India · Delayed Price · Currency is INR 11.76
-0.60 (-4.85%)
At close: Jan 22, 2026
Kuber Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -4.85% | 288 |
| Jan 21, 2026 | 11.74 | 12.36 | 11.74 | 12.36 | 12.36 | -0.48% | 252 |
| Jan 20, 2026 | 11.47 | 12.42 | 11.47 | 12.42 | 12.42 | -2.51% | 101 |
| Jan 19, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | 716 |
| Jan 16, 2026 | 11.48 | 12.74 | 11.48 | 12.74 | 12.74 | -0.08% | 2,526 |
| Jan 14, 2026 | 12.69 | 12.75 | 12.69 | 12.75 | 12.75 | -9.57% | 107 |
| Jan 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 45 |
| Jan 12, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 132 |
| Jan 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 4 |
| Jan 7, 2026 | 15.60 | 15.60 | 14.00 | 14.10 | 14.10 | -4.02% | 682 |
| Jan 6, 2026 | 14.31 | 15.20 | 14.00 | 14.69 | 14.69 | 0.62% | 408 |
| Jan 5, 2026 | 13.05 | 15.95 | 13.05 | 14.60 | 14.60 | 0.69% | 1,498 |
| Jan 2, 2026 | 13.49 | 14.99 | 13.49 | 14.50 | 14.50 | 0.07% | 736 |
| Jan 1, 2026 | 14.00 | 14.58 | 13.31 | 14.49 | 14.49 | -0.62% | 1,849 |
| Dec 31, 2025 | 14.90 | 14.90 | 13.32 | 14.58 | 14.58 | -1.22% | 619 |
| Dec 30, 2025 | 14.79 | 14.79 | 13.21 | 14.76 | 14.76 | 0.89% | 131 |
| Dec 29, 2025 | 13.60 | 14.69 | 13.10 | 14.63 | 14.63 | 7.57% | 1,145 |
| Dec 26, 2025 | 14.20 | 14.40 | 13.10 | 13.60 | 13.60 | -2.37% | 622 |
| Dec 24, 2025 | 14.39 | 14.39 | 13.00 | 13.93 | 13.93 | -0.43% | 3,350 |
| Dec 23, 2025 | 14.20 | 14.20 | 13.01 | 13.99 | 13.99 | 2.12% | 2,595 |
| Dec 22, 2025 | 14.17 | 15.59 | 13.40 | 13.70 | 13.70 | -3.79% | 5,335 |
| Dec 19, 2025 | 14.64 | 15.50 | 13.62 | 14.24 | 14.24 | -5.19% | 4,464 |
| Dec 18, 2025 | 17.35 | 17.35 | 15.02 | 15.02 | 15.02 | -9.95% | 4,569 |
| Dec 17, 2025 | 18.00 | 18.00 | 15.66 | 16.68 | 16.68 | -4.03% | 753 |
| Dec 16, 2025 | 17.80 | 17.80 | 15.82 | 17.38 | 17.38 | 1.64% | 285 |
| Dec 15, 2025 | 15.82 | 17.79 | 15.82 | 17.10 | 17.10 | 3.26% | 511 |
| Dec 12, 2025 | 18.20 | 18.20 | 16.21 | 16.56 | 16.56 | -5.37% | 10,762 |
| Dec 11, 2025 | 16.00 | 17.50 | 15.30 | 17.50 | 17.50 | 3.00% | 1,565 |
| Dec 10, 2025 | 14.40 | 17.00 | 14.40 | 16.99 | 16.99 | 6.86% | 1,383 |
| Dec 9, 2025 | 13.37 | 16.00 | 13.37 | 15.90 | 15.90 | 7.14% | 153 |
| Dec 8, 2025 | 16.81 | 16.81 | 14.84 | 14.84 | 14.84 | -9.95% | 2,310 |
| Dec 5, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | 106 |
| Dec 4, 2025 | 15.74 | 16.48 | 15.74 | 16.48 | 16.48 | 4.97% | 610 |
| Dec 2, 2025 | 15.63 | 16.48 | 15.63 | 15.70 | 15.70 | - | 51 |
| Dec 1, 2025 | 16.44 | 16.44 | 15.65 | 15.70 | 15.70 | -4.50% | 224 |
| Nov 28, 2025 | 16.44 | 16.44 | 14.89 | 16.44 | 16.44 | 4.91% | 456 |
| Nov 27, 2025 | 15.89 | 15.89 | 15.67 | 15.67 | 15.67 | -0.44% | 21 |
| Nov 26, 2025 | 15.00 | 15.74 | 15.00 | 15.74 | 15.74 | 4.93% | 406 |
| Nov 25, 2025 | 15.61 | 15.61 | 15.00 | 15.00 | 15.00 | -3.91% | 61 |
| Nov 24, 2025 | 15.61 | 15.61 | 14.84 | 15.61 | 15.61 | - | 1,015 |
| Nov 21, 2025 | 16.38 | 16.38 | 15.61 | 15.61 | 15.61 | 0.06% | 182 |
| Nov 20, 2025 | 14.27 | 15.75 | 14.27 | 15.60 | 15.60 | 4.00% | 673 |
| Nov 19, 2025 | 14.56 | 15.57 | 14.50 | 15.00 | 15.00 | 0.94% | 426 |
| Nov 18, 2025 | 14.81 | 15.28 | 14.81 | 14.86 | 14.86 | -3.19% | 902 |
| Nov 17, 2025 | 16.10 | 16.89 | 15.31 | 15.35 | 15.35 | -4.66% | 872 |
| Nov 14, 2025 | 15.28 | 16.10 | 14.59 | 16.10 | 16.10 | 4.89% | 1,678 |
| Nov 13, 2025 | 15.31 | 16.65 | 15.25 | 15.35 | 15.35 | -4.00% | 739 |
| Nov 12, 2025 | 15.99 | 16.77 | 15.99 | 15.99 | 15.99 | - | 3,130 |
| Nov 11, 2025 | 16.00 | 16.00 | 15.99 | 15.99 | 15.99 | -4.99% | 1,610 |
| Nov 10, 2025 | 17.35 | 17.35 | 16.83 | 16.83 | 16.83 | -4.92% | 108 |