KVS Castings Limited (BOM:544554)
India · Delayed Price · Currency is INR 57.11
+2.71 (4.98%)
At close: May 8, 2026
KVS Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 54.50 | 58.00 | 54.50 | 57.11 | 57.11 | 4.98% | 28,000 |
| May 7, 2026 | 56.00 | 57.00 | 54.11 | 54.40 | 54.40 | -1.09% | 32,000 |
| May 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.10% | 2,000 |
| May 5, 2026 | 53.00 | 55.00 | 53.00 | 54.40 | 54.40 | -1.09% | 6,000 |
| May 4, 2026 | 59.00 | 59.00 | 55.00 | 55.00 | 55.00 | -5.97% | 58,000 |
| Apr 30, 2026 | 59.00 | 59.00 | 56.20 | 58.49 | 58.49 | -2.52% | 8,000 |
| Apr 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 6,000 |
| Apr 28, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 10,000 |
| Apr 27, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.52% | 6,000 |
| Apr 24, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -0.17% | 2,000 |
| Apr 23, 2026 | 60.00 | 60.40 | 59.20 | 59.20 | 59.20 | -1.99% | 10,000 |
| Apr 22, 2026 | 55.40 | 63.90 | 55.40 | 60.40 | 60.40 | 9.03% | 34,000 |
| Apr 21, 2026 | 52.99 | 55.40 | 52.99 | 55.40 | 55.40 | 4.53% | 8,000 |
| Apr 20, 2026 | 54.75 | 54.75 | 53.00 | 53.00 | 53.00 | -2.75% | 18,000 |
| Apr 17, 2026 | 55.55 | 55.55 | 53.50 | 54.50 | 54.50 | -0.91% | 16,000 |
| Apr 16, 2026 | 54.20 | 55.00 | 54.20 | 55.00 | 55.00 | -1.84% | 8,000 |
| Apr 15, 2026 | 57.15 | 57.15 | 54.01 | 56.03 | 56.03 | -1.70% | 26,000 |
| Apr 13, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 2.33% | 6,000 |
| Apr 10, 2026 | 56.00 | 57.85 | 55.18 | 55.70 | 55.70 | 0.94% | 24,000 |
| Apr 9, 2026 | 52.00 | 59.90 | 52.00 | 55.18 | 55.18 | 7.75% | 110,000 |
| Apr 8, 2026 | 55.00 | 55.00 | 51.00 | 51.21 | 51.21 | -3.36% | 18,000 |
| Apr 7, 2026 | 51.95 | 56.00 | 51.95 | 52.99 | 52.99 | 2.00% | 36,000 |
| Apr 6, 2026 | 52.00 | 52.00 | 51.95 | 51.95 | 51.95 | 0.87% | 4,000 |
| Apr 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 2,000 |
| Apr 1, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 2.90% | 12,000 |
| Mar 30, 2026 | 50.00 | 50.05 | 50.00 | 50.05 | 50.05 | 0.10% | 14,000 |
| Mar 27, 2026 | 49.50 | 50.00 | 49.41 | 50.00 | 50.00 | - | 46,000 |
| Mar 25, 2026 | 50.10 | 50.10 | 49.50 | 50.00 | 50.00 | -0.20% | 38,000 |
| Mar 24, 2026 | 50.10 | 51.00 | 50.10 | 50.10 | 50.10 | -3.65% | 40,000 |
| Mar 23, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 1.96% | 12,000 |
| Mar 20, 2026 | 51.65 | 51.65 | 50.00 | 51.00 | 51.00 | -1.26% | 82,000 |
| Mar 19, 2026 | 50.01 | 54.00 | 50.01 | 51.65 | 51.65 | -5.23% | 18,000 |
| Mar 18, 2026 | 55.60 | 55.60 | 54.50 | 54.50 | 54.50 | - | 16,000 |
| Mar 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 2,000 |
| Mar 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 2,000 |
| Mar 13, 2026 | 54.00 | 56.75 | 54.00 | 55.00 | 55.00 | 3.17% | 14,000 |
| Mar 12, 2026 | 54.95 | 60.35 | 52.50 | 53.31 | 53.31 | -3.07% | 50,000 |
| Mar 11, 2026 | 51.99 | 55.00 | 51.99 | 55.00 | 55.00 | 5.77% | 24,000 |
| Mar 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 2,000 |
| Mar 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.15% | 4,000 |
| Mar 4, 2026 | 57.00 | 57.00 | 51.20 | 51.92 | 51.92 | -6.32% | 10,000 |
| Mar 2, 2026 | 53.80 | 59.88 | 52.10 | 55.42 | 55.42 | 11.06% | 124,000 |
| Feb 27, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 2,000 |
| Feb 25, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -2.16% | 2,000 |
| Feb 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 6,000 |
| Feb 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,000 |
| Feb 17, 2026 | 50.10 | 50.10 | 50.00 | 50.00 | 50.00 | -6.54% | 20,000 |
| Feb 12, 2026 | 49.85 | 54.80 | 49.50 | 53.50 | 53.50 | 7.32% | 34,000 |
| Feb 11, 2026 | 55.00 | 55.00 | 48.01 | 49.85 | 49.85 | -9.36% | 66,000 |
| Feb 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 6.80% | 2,000 |