KVS Castings Limited (BOM:544554)
India · Delayed Price · Currency is INR 68.64
+3.64 (5.60%)
At close: Jul 31, 2026
KVS Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 61.99 | 72.80 | 61.99 | 71.60 | 71.60 | 13.65% | 138,000 |
| Jun 3, 2026 | 61.38 | 63.00 | 60.49 | 63.00 | 63.00 | 0.27% | 22,000 |
| Jun 2, 2026 | 55.95 | 63.00 | 55.95 | 62.83 | 62.83 | 19.68% | 84,000 |
| Jun 1, 2026 | 55.95 | 55.95 | 50.00 | 52.50 | 52.50 | -6.25% | 28,000 |
| May 29, 2026 | 63.80 | 63.80 | 55.99 | 56.00 | 56.00 | - | 36,000 |
| May 27, 2026 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 14,000 |
| May 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 14,000 |
| May 25, 2026 | 56.00 | 56.00 | 55.99 | 56.00 | 56.00 | - | 48,000 |
| May 22, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 1.82% | 44,000 |
| May 21, 2026 | 55.00 | 55.30 | 55.00 | 55.00 | 55.00 | 0.92% | 6,000 |
| May 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.81% | 2,000 |
| May 19, 2026 | 53.00 | 54.06 | 53.00 | 54.06 | 54.06 | 0.11% | 6,000 |
| May 18, 2026 | 54.50 | 54.50 | 53.00 | 54.00 | 54.00 | -6.09% | 50,000 |
| May 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 4,000 |
| May 13, 2026 | 54.50 | 57.50 | 54.50 | 57.50 | 57.50 | -0.86% | 6,000 |