Kuber Udyog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	28.59	28.59	28.59	28.59	28.59	-1.99%	6,556
May 26, 2026	29.17	29.17	29.17	29.17	29.17	-1.98%	1,199
May 25, 2026	29.76	29.76	29.76	29.76	29.76	-1.98%	3,831
May 22, 2026	30.36	30.36	30.36	30.36	30.36	-1.97%	398
May 21, 2026	32.23	32.23	30.97	30.97	30.97	-1.99%	17,350
May 20, 2026	31.60	31.60	31.60	31.60	31.60	1.97%	6,137
May 19, 2026	30.99	30.99	30.99	30.99	30.99	1.97%	3,043
May 18, 2026	30.39	30.39	30.39	30.39	30.39	1.98%	9,881
May 15, 2026	29.80	29.80	29.80	29.80	29.80	1.98%	6,614
May 14, 2026	29.22	29.22	29.22	29.22	29.22	4.99%	11,024
May 13, 2026	27.83	27.83	27.83	27.83	27.83	4.98%	18,927
May 12, 2026	26.51	26.51	26.50	26.51	26.51	4.99%	14,675
May 11, 2026	25.25	25.25	25.25	25.25	25.25	4.99%	117,077
May 8, 2026	24.05	24.05	24.05	24.05	24.05	4.98%	55,368
May 7, 2026	22.91	22.91	22.91	22.91	22.91	5.00%	7,685
May 6, 2026	21.82	21.82	21.82	21.82	21.82	4.95%	6,045
May 5, 2026	20.79	20.79	20.79	20.79	20.79	5.00%	13,637
May 4, 2026	19.80	19.80	19.80	19.80	19.80	4.98%	7,207
Apr 30, 2026	18.86	18.86	18.86	18.86	18.86	4.95%	7,333
Apr 29, 2026	17.97	17.97	17.97	17.97	17.97	4.96%	11,021
Apr 28, 2026	17.10	17.12	17.10	17.12	17.12	4.97%	359,040
Apr 27, 2026	16.31	16.31	16.31	16.31	16.31	4.95%	14,020
Apr 24, 2026	15.54	15.54	15.54	15.54	15.54	5.00%	23,946
Apr 23, 2026	14.80	14.80	14.80	14.80	14.80	4.96%	9,047
Apr 22, 2026	14.13	14.13	14.10	14.10	14.10	4.75%	4,287
Apr 21, 2026	12.50	13.46	12.50	13.46	13.46	4.99%	42,500
Apr 20, 2026	12.81	12.82	12.81	12.82	12.82	-	24,660
Apr 17, 2026	12.81	13.65	12.81	12.82	12.82	-1.38%	16,650
Apr 16, 2026	12.81	13.45	12.81	13.00	13.00	1.48%	21,348
Apr 15, 2026	12.80	13.70	12.80	12.81	12.81	-2.21%	11,139
Apr 13, 2026	12.80	13.10	12.80	13.10	13.10	-0.98%	1,502
Apr 10, 2026	13.23	13.23	13.10	13.23	13.23	5.00%	188
Apr 9, 2026	11.87	12.60	11.87	12.60	12.60	5.00%	128
Apr 7, 2026	13.12	13.12	12.00	12.00	12.00	0.50%	134
Apr 6, 2026	11.94	11.94	11.94	11.94	11.94	0.08%	1,000
Apr 2, 2026	11.00	11.93	11.00	11.93	11.93	-	1,295
Apr 1, 2026	11.94	11.94	11.00	11.93	11.93	9.85%	3,248
Mar 30, 2026	10.81	10.86	10.81	10.86	10.86	-9.50%	98
Mar 27, 2026	12.00	12.00	12.00	12.00	12.00	-	4
Mar 25, 2026	12.67	12.67	12.00	12.00	12.00	-5.29%	20
Mar 24, 2026	12.51	12.67	12.51	12.67	12.67	-	250
Mar 23, 2026	12.67	12.67	12.67	12.67	12.67	-	1,039
Mar 20, 2026	11.61	12.67	11.61	12.67	12.67	9.98%	368
Mar 19, 2026	11.49	11.52	11.49	11.52	11.52	0.35%	160
Mar 18, 2026	12.75	12.75	11.48	11.48	11.48	-9.96%	367
Mar 16, 2026	12.31	12.80	12.31	12.75	12.75	3.57%	1,947
Mar 13, 2026	12.30	12.31	12.30	12.31	12.31	-1.28%	1,000
Mar 12, 2026	12.47	12.47	12.47	12.47	12.47	0.08%	220
Mar 11, 2026	13.72	13.72	12.46	12.46	12.46	-9.18%	75
Mar 10, 2026	13.72	13.72	13.72	13.72	13.72	-	12