KVS Castings Limited (BOM:544554)
India · Delayed Price · Currency is INR 92.00
+1.28 (1.41%)
At close: Sep 10, 2026
KVS Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 90.00 | 92.49 | 89.80 | 92.00 | 92.00 | 1.41% | 60,000 |
| Sep 9, 2026 | 94.00 | 94.00 | 90.23 | 90.72 | 90.72 | -4.48% | 64,000 |
| Sep 8, 2026 | 92.81 | 96.00 | 90.00 | 94.97 | 94.97 | 2.33% | 68,000 |
| Sep 7, 2026 | 91.00 | 94.00 | 91.00 | 92.81 | 92.81 | 2.60% | 82,000 |
| Sep 4, 2026 | 83.70 | 90.47 | 83.10 | 90.46 | 90.46 | 4.98% | 66,000 |
| Sep 3, 2026 | 88.00 | 89.00 | 86.17 | 86.17 | 86.17 | -4.99% | 68,000 |
| Sep 2, 2026 | 91.80 | 91.80 | 86.77 | 90.70 | 90.70 | 0.78% | 60,000 |
| Sep 1, 2026 | 88.30 | 92.00 | 87.30 | 90.00 | 90.00 | 1.93% | 78,000 |
| Aug 31, 2026 | 94.00 | 94.20 | 87.50 | 88.30 | 88.30 | -1.58% | 484,000 |
| Aug 28, 2026 | 87.50 | 91.00 | 85.70 | 89.72 | 89.72 | 2.35% | 96,000 |
| Aug 27, 2026 | 85.57 | 89.50 | 83.00 | 87.66 | 87.66 | 2.47% | 84,000 |
| Aug 26, 2026 | 87.00 | 89.00 | 85.18 | 85.55 | 85.55 | 0.47% | 22,000 |
| Aug 25, 2026 | 90.00 | 90.00 | 85.00 | 85.15 | 85.15 | -4.36% | 92,000 |
| Aug 24, 2026 | 90.98 | 90.98 | 86.01 | 89.03 | 89.03 | 2.84% | 124,000 |
| Aug 21, 2026 | 78.00 | 87.17 | 77.96 | 86.57 | 86.57 | 9.24% | 396,000 |
| Aug 20, 2026 | 86.50 | 86.55 | 78.35 | 79.25 | 79.25 | -6.32% | 128,000 |
| Aug 19, 2026 | 81.99 | 85.08 | 80.25 | 84.60 | 84.60 | 3.23% | 36,000 |
| Aug 18, 2026 | 84.20 | 85.80 | 76.70 | 81.95 | 81.95 | -1.83% | 212,000 |
| Aug 17, 2026 | 82.79 | 89.89 | 82.40 | 83.48 | 83.48 | 3.82% | 256,000 |
| Aug 14, 2026 | 75.99 | 82.50 | 74.10 | 80.41 | 80.41 | 8.34% | 448,000 |
| Aug 13, 2026 | 69.95 | 75.10 | 66.30 | 74.22 | 74.22 | 9.11% | 504,000 |
| Aug 12, 2026 | 63.50 | 68.65 | 63.20 | 68.02 | 68.02 | 5.46% | 98,000 |
| Aug 11, 2026 | 64.25 | 64.50 | 63.00 | 64.50 | 64.50 | -0.34% | 18,000 |
| Aug 10, 2026 | 66.00 | 66.99 | 64.50 | 64.72 | 64.72 | -0.96% | 34,000 |
| Aug 7, 2026 | 64.00 | 66.00 | 63.06 | 65.35 | 65.35 | -0.46% | 50,000 |
| Aug 6, 2026 | 67.01 | 68.34 | 65.00 | 65.65 | 65.65 | -5.85% | 64,000 |
| Aug 5, 2026 | 67.47 | 70.80 | 66.00 | 69.73 | 69.73 | 3.35% | 14,000 |
| Aug 4, 2026 | 66.00 | 67.99 | 62.49 | 67.47 | 67.47 | 2.23% | 20,000 |
| Aug 3, 2026 | 69.50 | 70.10 | 64.99 | 66.00 | 66.00 | -3.85% | 56,000 |
| Jul 31, 2026 | 65.00 | 71.90 | 64.00 | 68.64 | 68.64 | 5.60% | 18,000 |
| Jul 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 2,000 |
| Jul 28, 2026 | 61.02 | 66.99 | 61.02 | 64.00 | 64.00 | 2.09% | 24,000 |
| Jul 23, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - | 4,000 |
| Jul 21, 2026 | 61.30 | 63.00 | 60.00 | 62.69 | 62.69 | -0.49% | 22,000 |
| Jul 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 8,000 |
| Jul 17, 2026 | 63.75 | 63.75 | 63.00 | 63.00 | 63.00 | 0.80% | 10,000 |
| Jul 16, 2026 | 63.76 | 63.76 | 62.50 | 62.50 | 62.50 | -2.33% | 12,000 |
| Jul 15, 2026 | 63.00 | 64.00 | 62.08 | 63.99 | 63.99 | 0.61% | 24,000 |
| Jul 14, 2026 | 61.00 | 68.00 | 61.00 | 63.60 | 63.60 | -2.15% | 28,000 |
| Jul 13, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.77% | 22,000 |
| Jul 10, 2026 | 65.00 | 67.00 | 65.00 | 66.85 | 66.85 | 2.85% | 10,000 |
| Jul 9, 2026 | 65.00 | 65.00 | 64.90 | 65.00 | 65.00 | -0.76% | 12,000 |
| Jul 8, 2026 | 65.60 | 65.60 | 65.50 | 65.50 | 65.50 | -0.15% | 6,000 |
| Jul 7, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.53% | 2,000 |
| Jul 6, 2026 | 62.00 | 66.00 | 62.00 | 65.95 | 65.95 | 0.23% | 24,000 |
| Jul 3, 2026 | 65.00 | 66.00 | 63.01 | 65.80 | 65.80 | 5.75% | 10,000 |
| Jul 2, 2026 | 60.50 | 64.00 | 58.55 | 62.22 | 62.22 | 3.15% | 82,000 |
| Jul 1, 2026 | 66.00 | 66.00 | 56.50 | 60.32 | 60.32 | -12.24% | 82,000 |
| Jun 30, 2026 | 62.00 | 69.00 | 62.00 | 68.73 | 68.73 | 10.85% | 44,000 |
| Jun 25, 2026 | 61.03 | 64.00 | 61.03 | 62.00 | 62.00 | - | 18,000 |