Koura Fine Diamond Jewelry Limited (BOM:544139)
India · Delayed Price · Currency is INR 49.25
+0.73 (1.50%)
At close: Aug 21, 2026
BOM:544139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 50.50 | 50.50 | 47.01 | 49.25 | 49.25 | 1.50% | 24,000 |
| Aug 20, 2026 | 48.75 | 48.75 | 48.00 | 48.52 | 48.52 | -0.47% | 14,000 |
| Aug 19, 2026 | 47.90 | 48.75 | 47.59 | 48.75 | 48.75 | 2.46% | 8,000 |
| Aug 18, 2026 | 43.85 | 48.60 | 43.85 | 47.58 | 47.58 | 17.48% | 42,000 |
| Aug 14, 2026 | 38.75 | 40.50 | 38.75 | 40.50 | 40.50 | -6.25% | 8,000 |
| Aug 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | 4,000 |
| Aug 12, 2026 | 42.55 | 43.80 | 42.30 | 43.80 | 43.80 | 7.48% | 8,000 |
| Aug 11, 2026 | 43.00 | 43.00 | 40.00 | 40.75 | 40.75 | -4.05% | 20,000 |
| Aug 10, 2026 | 40.20 | 43.40 | 40.00 | 42.47 | 42.47 | 5.65% | 24,000 |
| Aug 7, 2026 | 39.90 | 40.20 | 39.90 | 40.20 | 40.20 | 7.77% | 20,000 |
| Aug 6, 2026 | 38.10 | 38.10 | 37.10 | 37.30 | 37.30 | -2.00% | 10,000 |
| Aug 5, 2026 | 40.00 | 40.00 | 37.12 | 38.06 | 38.06 | 4.10% | 24,000 |
| Aug 4, 2026 | 37.00 | 37.00 | 36.30 | 36.56 | 36.56 | -2.51% | 12,000 |
| Aug 3, 2026 | 37.70 | 37.70 | 37.25 | 37.50 | 37.50 | 3.45% | 6,000 |
| Jul 31, 2026 | 38.25 | 38.25 | 36.25 | 36.25 | 36.25 | 2.11% | 12,000 |
| Jul 30, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.43% | 2,000 |
| Jul 29, 2026 | 34.70 | 35.00 | 34.01 | 35.00 | 35.00 | 8.70% | 10,000 |
| Jul 24, 2026 | 32.30 | 32.30 | 32.20 | 32.20 | 32.20 | -4.17% | 8,000 |
| Jul 21, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | -4.00% | 4,000 |
| Jul 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2,000 |
| Jul 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.29% | 2,000 |
| Jul 13, 2026 | 34.95 | 34.95 | 34.90 | 34.90 | 34.90 | 7.06% | 6,000 |
| Jul 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.69% | 2,000 |
| Jul 9, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.33% | 2,000 |
| Jul 8, 2026 | 34.45 | 34.45 | 32.05 | 33.95 | 33.95 | 7.81% | 10,000 |
| Jul 7, 2026 | 30.45 | 31.49 | 30.45 | 31.49 | 31.49 | -1.59% | 6,000 |
| Jul 6, 2026 | 30.45 | 32.00 | 30.45 | 32.00 | 32.00 | - | 4,000 |
| Jul 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,000 |
| Jul 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.28% | 4,000 |
| Jun 30, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -3.33% | 2,000 |
| Jun 29, 2026 | 32.65 | 33.01 | 32.65 | 33.01 | 33.01 | -3.79% | 4,000 |
| Jun 24, 2026 | 36.50 | 36.50 | 34.31 | 34.31 | 34.31 | -3.08% | 6,000 |
| Jun 23, 2026 | 35.85 | 35.85 | 35.40 | 35.40 | 35.40 | -1.26% | 4,000 |
| Jun 18, 2026 | 40.40 | 40.40 | 35.85 | 35.85 | 35.85 | 3.02% | 10,000 |
| Jun 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.71% | 2,000 |
| Jun 15, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.85% | 4,000 |
| Jun 12, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 1.00% | 2,000 |
| Jun 11, 2026 | 34.80 | 35.15 | 34.80 | 35.00 | 35.00 | -5.91% | 10,000 |
| Jun 9, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | 2,000 |
| Jun 5, 2026 | 37.25 | 37.25 | 36.80 | 36.80 | 36.80 | - | 4,000 |
| Jun 4, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -0.54% | 4,000 |
| Jun 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | 2,000 |
| Jun 1, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | 4,000 |
| May 29, 2026 | 37.11 | 37.11 | 36.80 | 37.00 | 37.00 | -2.63% | 6,000 |
| May 27, 2026 | 39.50 | 39.50 | 38.00 | 38.00 | 38.00 | 2.43% | 4,000 |
| May 26, 2026 | 37.26 | 37.26 | 37.10 | 37.10 | 37.10 | -0.43% | 4,000 |
| May 25, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -7.77% | 2,000 |
| May 22, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 4.45% | 2,000 |
| May 20, 2026 | 39.90 | 39.90 | 37.55 | 38.68 | 38.68 | 4.51% | 6,000 |
| May 19, 2026 | 39.50 | 39.50 | 37.01 | 37.01 | 37.01 | 0.03% | 4,000 |