Kuber Udyog Limited (BOM:539408)
India · Delayed Price · Currency is INR 49.00
-0.81 (-1.63%)
At close: Sep 11, 2026
Kuber Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 50.84 | 50.84 | 47.32 | 49.00 | 49.00 | -1.63% | 14,624 |
| Sep 10, 2026 | 49.80 | 51.00 | 47.32 | 49.81 | 49.81 | 0.02% | 9,823 |
| Sep 9, 2026 | 52.20 | 53.69 | 49.56 | 49.80 | 49.80 | -4.52% | 52,844 |
| Sep 8, 2026 | 51.40 | 53.64 | 50.42 | 52.16 | 52.16 | -1.71% | 56,261 |
| Sep 7, 2026 | 53.15 | 53.15 | 48.09 | 53.07 | 53.07 | 4.84% | 117,187 |
| Sep 4, 2026 | 45.80 | 50.62 | 45.80 | 50.62 | 50.62 | 5.00% | 159,295 |
| Sep 3, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -4.99% | 20,607 |
| Sep 2, 2026 | 50.75 | 50.75 | 50.74 | 50.74 | 50.74 | -5.00% | 11,590 |
| Sep 1, 2026 | 56.22 | 56.22 | 53.41 | 53.41 | 53.41 | -5.00% | 251,407 |
| Aug 31, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 4.99% | 39,104 |
| Aug 28, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 5.00% | 17,863 |
| Aug 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.98% | 143,407 |
| Aug 26, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 4.99% | 378,698 |
| Aug 25, 2026 | 46.20 | 46.27 | 46.20 | 46.27 | 46.27 | 4.99% | 46,053 |
| Aug 24, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 4.98% | 12,821 |
| Aug 21, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 4.98% | 17,755 |
| Aug 20, 2026 | 39.80 | 39.99 | 39.80 | 39.99 | 39.99 | 4.99% | 11,694 |
| Aug 19, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 4.99% | 23,691 |
| Aug 18, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 4.98% | 14,413 |
| Aug 17, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 4.98% | 12,951 |
| Aug 14, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 4.97% | 11,621 |
| Aug 13, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 4.99% | 2,519 |
| Aug 12, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 4.99% | 8,405 |
| Aug 11, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 4.98% | 7,022 |
| Aug 10, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 5.00% | 13,996 |
| Aug 7, 2026 | 25.79 | 25.81 | 25.79 | 25.81 | 25.81 | 4.96% | 6,708 |
| Aug 6, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 5.00% | 3,981 |
| Aug 5, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 4.98% | 10,292 |
| Aug 4, 2026 | 24.10 | 24.10 | 21.82 | 22.31 | 22.31 | -2.83% | 58,914 |
| Aug 3, 2026 | 24.65 | 24.65 | 22.31 | 22.96 | 22.96 | -2.21% | 41,884 |
| Jul 31, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 4.96% | 2,622 |
| Jul 30, 2026 | 21.31 | 22.37 | 20.45 | 22.37 | 22.37 | 4.97% | 4,906 |
| Jul 29, 2026 | 20.40 | 22.47 | 20.40 | 21.31 | 21.31 | -0.42% | 60,071 |
| Jul 28, 2026 | 22.50 | 22.50 | 21.40 | 21.40 | 21.40 | -4.97% | 10,568 |
| Jul 27, 2026 | 23.00 | 23.45 | 22.43 | 22.52 | 22.52 | -4.62% | 9,381 |
| Jul 24, 2026 | 25.01 | 25.55 | 23.56 | 23.61 | 23.61 | -4.57% | 14,973 |
| Jul 23, 2026 | 25.70 | 26.45 | 24.46 | 24.74 | 24.74 | -3.89% | 28,752 |
| Jul 22, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 4.98% | 11,288 |
| Jul 21, 2026 | 24.52 | 24.52 | 23.47 | 24.52 | 24.52 | 4.97% | 14,098 |
| Jul 20, 2026 | 23.36 | 23.36 | 22.99 | 23.36 | 23.36 | 4.99% | 15,075 |
| Jul 17, 2026 | 22.15 | 22.27 | 22.00 | 22.25 | 22.25 | 4.90% | 15,552 |
| Jul 16, 2026 | 21.21 | 21.21 | 20.64 | 21.21 | 21.21 | 5.00% | 21,280 |
| Jul 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 4.99% | 407 |
| Jul 14, 2026 | 19.23 | 19.24 | 19.00 | 19.24 | 19.24 | 4.96% | 5,706 |
| Jul 13, 2026 | 18.33 | 18.33 | 17.46 | 18.33 | 18.33 | 4.98% | 4,421 |
| Jul 10, 2026 | 17.55 | 17.67 | 16.20 | 17.46 | 17.46 | 3.74% | 15,980 |
| Jul 9, 2026 | 16.86 | 17.70 | 16.30 | 16.83 | 16.83 | -0.18% | 1,979 |
| Jul 8, 2026 | 15.28 | 16.86 | 15.28 | 16.86 | 16.86 | 4.98% | 708 |
| Jul 7, 2026 | 17.72 | 17.72 | 16.06 | 16.06 | 16.06 | -4.86% | 1,291 |
| Jul 6, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -4.95% | 2,121 |