KVS Castings Limited (BOM:544554)
India · Delayed Price · Currency is INR 84.97
+1.97 (2.37%)
At close: Oct 1, 2026
KVS Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 83.00 | 84.97 | 80.01 | 84.97 | 84.97 | 2.37% | 20,000 |
| Sep 30, 2026 | 79.45 | 86.85 | 79.45 | 83.00 | 83.00 | 0.01% | 26,000 |
| Sep 29, 2026 | 80.00 | 82.99 | 78.03 | 82.99 | 82.99 | 3.29% | 26,000 |
| Sep 28, 2026 | 82.32 | 83.50 | 80.33 | 80.35 | 80.35 | -2.39% | 20,000 |
| Sep 25, 2026 | 80.35 | 82.50 | 80.35 | 82.32 | 82.32 | 0.81% | 16,000 |
| Sep 24, 2026 | 82.50 | 83.49 | 81.62 | 81.66 | 81.66 | -3.93% | 24,000 |
| Sep 23, 2026 | 83.45 | 85.66 | 83.45 | 85.00 | 85.00 | 3.24% | 42,000 |
| Sep 22, 2026 | 83.02 | 83.02 | 81.20 | 82.33 | 82.33 | -3.67% | 32,000 |
| Sep 21, 2026 | 85.45 | 85.47 | 85.45 | 85.47 | 85.47 | -0.04% | 6,000 |
| Sep 18, 2026 | 82.00 | 86.00 | 82.00 | 85.50 | 85.50 | 4.04% | 20,000 |
| Sep 17, 2026 | 81.25 | 87.67 | 81.14 | 82.18 | 82.18 | -3.78% | 76,000 |
| Sep 16, 2026 | 83.50 | 89.00 | 81.69 | 85.41 | 85.41 | -0.66% | 96,000 |
| Sep 15, 2026 | 87.02 | 87.02 | 85.98 | 85.98 | 85.98 | -4.99% | 50,000 |
| Sep 11, 2026 | 92.40 | 92.40 | 88.05 | 90.50 | 90.50 | -1.63% | 36,000 |
| 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 |