Kaarya Facilities and Services Limited (BOM:540756)
India · Delayed Price · Currency is INR 26.83
-1.41 (-4.99%)
At close: Jan 7, 2026
BOM:540756 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -4.99% | 6,000 |
| Nov 13, 2025 | 27.08 | 29.40 | 27.08 | 28.24 | 28.24 | -0.91% | 24,000 |
| Nov 12, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -4.36% | 6,000 |
| Nov 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.56% | 6,000 |
| Nov 4, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 4.24% | 6,000 |
| Oct 31, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -4.97% | 6,000 |
| Oct 29, 2025 | 28.60 | 28.77 | 28.60 | 28.77 | 28.77 | 5.00% | 18,000 |
| Oct 27, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 4.78% | 6,000 |
| Oct 21, 2025 | 25.41 | 26.15 | 25.41 | 26.15 | 26.15 | 4.98% | 18,000 |
| Oct 20, 2025 | 22.55 | 24.91 | 22.55 | 24.91 | 24.91 | 4.97% | 18,000 |
| Oct 15, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - | 6,000 |
| Oct 13, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 5.00% | 18,000 |
| Oct 10, 2025 | 20.50 | 22.60 | 20.50 | 22.60 | 22.60 | 4.78% | 42,000 |
| Oct 3, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -4.98% | 36,000 |
| Oct 1, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -4.98% | 36,000 |
| Sep 30, 2025 | 25.08 | 25.08 | 23.89 | 23.89 | 23.89 | - | 132,000 |
| Sep 29, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 4.96% | 12,000 |
| Sep 26, 2025 | 22.76 | 22.76 | 21.68 | 22.76 | 22.76 | 4.98% | 126,000 |
| Sep 25, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 4.99% | 6,000 |
| Sep 24, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 4.98% | 6,000 |
| Sep 23, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 4.96% | 36,000 |
| Sep 22, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 4.99% | 12,000 |
| Sep 19, 2025 | 16.15 | 17.85 | 16.15 | 17.85 | 17.85 | 5.00% | 84,000 |
| Sep 18, 2025 | 16.98 | 17.00 | 16.98 | 17.00 | 17.00 | -4.87% | 24,000 |
| Sep 17, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 4.99% | 18,000 |
| Sep 16, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 5.00% | 24,000 |
| Sep 15, 2025 | 16.21 | 16.21 | 15.44 | 16.21 | 16.21 | 4.99% | 66,000 |
| Sep 12, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 4.96% | 6,000 |
| Sep 11, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 5.00% | 48,000 |
| Sep 10, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 4.94% | 72,000 |
| Sep 9, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 4.95% | 36,000 |
| Sep 8, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -4.93% | 6,000 |
| Sep 4, 2025 | 12.20 | 13.38 | 12.20 | 13.38 | 13.38 | 4.94% | 108,000 |
| Sep 3, 2025 | 12.73 | 12.75 | 12.73 | 12.75 | 12.75 | -4.78% | 24,000 |
| Aug 29, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.83% | 6,000 |
| Aug 28, 2025 | 12.65 | 13.15 | 12.65 | 13.15 | 13.15 | 1.94% | 108,000 |
| Aug 26, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.98% | 6,000 |
| Aug 25, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.94% | 42,000 |
| Aug 21, 2025 | 12.91 | 13.42 | 12.91 | 13.42 | 13.42 | 1.90% | 36,000 |
| Aug 19, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.94% | 18,000 |
| Aug 18, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -1.97% | 12,000 |
| Aug 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.86% | 12,000 |
| Aug 12, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.97% | 6,000 |
| Aug 11, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -2.00% | 12,000 |
| Aug 8, 2025 | 14.00 | 14.00 | 13.99 | 14.00 | 14.00 | 1.97% | 36,000 |
| Aug 7, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.93% | 6,000 |
| Aug 5, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1.97% | 18,000 |
| Aug 4, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -1.93% | 30,000 |
| Aug 1, 2025 | 13.47 | 13.98 | 13.47 | 13.47 | 13.47 | -1.97% | 54,000 |
| Jul 31, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -2.00% | 12,000 |