KVS Castings Limited (BOM:544554)
India · Delayed Price · Currency is INR 86.57
+7.32 (9.24%)
At close: Aug 21, 2026
KVS Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 60.60 | 62.00 | 60.60 | 62.00 | 62.00 | - | 6,000 |
| Jun 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 2,000 |
| Jun 22, 2026 | 61.00 | 62.00 | 60.99 | 62.00 | 62.00 | 1.64% | 10,000 |
| Jun 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | 2,000 |
| Jun 18, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 6,000 |
| Jun 17, 2026 | 64.99 | 64.99 | 63.00 | 63.00 | 63.00 | -3.67% | 14,000 |
| Jun 16, 2026 | 63.00 | 65.90 | 60.51 | 65.40 | 65.40 | 3.84% | 16,000 |
| Jun 15, 2026 | 68.50 | 68.50 | 62.00 | 62.98 | 62.98 | -8.06% | 28,000 |
| Jun 12, 2026 | 68.50 | 69.00 | 68.00 | 68.50 | 68.50 | 3.79% | 14,000 |
| Jun 11, 2026 | 64.40 | 66.00 | 63.99 | 66.00 | 66.00 | 2.40% | 10,000 |
| Jun 10, 2026 | 69.00 | 69.00 | 63.60 | 64.45 | 64.45 | -6.34% | 44,000 |
| Jun 9, 2026 | 65.51 | 71.00 | 65.51 | 68.81 | 68.81 | 4.04% | 30,000 |
| Jun 8, 2026 | 67.00 | 68.99 | 63.99 | 66.14 | 66.14 | -4.13% | 28,000 |
| Jun 5, 2026 | 70.00 | 70.00 | 67.00 | 68.99 | 68.99 | -3.65% | 18,000 |