KSR Footwear Limited (BOM:544615)
India · Delayed Price · Currency is INR 38.45
0.00 (0.00%)
At close: Oct 7, 2026
BOM:544615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 38.45 | 38.45 | 37.05 | 38.45 | 38.45 | - | 11,252 |
| Oct 6, 2026 | 36.72 | 38.45 | 36.72 | 38.45 | 38.45 | -0.13% | 2,518 |
| Oct 5, 2026 | 38.80 | 38.80 | 37.00 | 38.50 | 38.50 | -0.77% | 623 |
| Oct 1, 2026 | 40.25 | 40.29 | 36.65 | 38.80 | 38.80 | 1.09% | 690 |
| Sep 30, 2026 | 38.15 | 39.60 | 38.00 | 38.38 | 38.38 | 1.75% | 2,398 |
| Sep 29, 2026 | 36.75 | 38.36 | 35.26 | 37.72 | 37.72 | 1.64% | 2,124 |
| Sep 28, 2026 | 38.87 | 39.14 | 37.02 | 37.11 | 37.11 | -4.72% | 3,599 |
| Sep 25, 2026 | 37.49 | 38.95 | 37.00 | 38.95 | 38.95 | 3.70% | 144 |
| Sep 24, 2026 | 38.12 | 38.30 | 37.51 | 37.56 | 37.56 | -3.69% | 3,381 |
| Sep 23, 2026 | 38.11 | 41.95 | 38.09 | 39.00 | 39.00 | -2.72% | 3,963 |
| Sep 22, 2026 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -4.98% | 1,166 |
| Sep 21, 2026 | 44.78 | 44.78 | 40.66 | 42.19 | 42.19 | -1.40% | 5,116 |
| Sep 18, 2026 | 44.00 | 44.00 | 42.20 | 42.79 | 42.79 | -3.41% | 6,527 |
| Sep 17, 2026 | 47.45 | 48.61 | 43.99 | 44.30 | 44.30 | -4.32% | 4,898 |
| Sep 16, 2026 | 44.99 | 46.31 | 44.20 | 46.30 | 46.30 | 4.96% | 10,471 |
| Sep 15, 2026 | 44.20 | 44.29 | 43.03 | 44.11 | 44.11 | 4.55% | 5,353 |
| Sep 11, 2026 | 43.18 | 43.18 | 39.12 | 42.19 | 42.19 | 2.48% | 31,084 |
| Sep 10, 2026 | 41.00 | 41.19 | 39.21 | 41.17 | 41.17 | 4.84% | 23,984 |
| Sep 9, 2026 | 36.65 | 39.27 | 36.65 | 39.27 | 39.27 | 5.00% | 28,156 |
| Sep 8, 2026 | 36.40 | 37.40 | 35.16 | 37.40 | 37.40 | 10.00% | 17,773 |
| Sep 7, 2026 | 33.56 | 35.14 | 33.20 | 34.00 | 34.00 | -0.29% | 1,942 |
| Sep 4, 2026 | 32.20 | 34.10 | 31.90 | 34.10 | 34.10 | 9.79% | 4,115 |
| Sep 3, 2026 | 29.95 | 31.50 | 29.95 | 31.06 | 31.06 | 8.45% | 5,266 |
| Sep 2, 2026 | 29.90 | 29.90 | 28.50 | 28.64 | 28.64 | 2.18% | 605 |
| Sep 1, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -2.64% | 250 |
| Aug 31, 2026 | 34.12 | 34.12 | 28.55 | 28.79 | 28.79 | -7.19% | 5,033 |
| Aug 28, 2026 | 29.99 | 31.02 | 29.25 | 31.02 | 31.02 | 10.00% | 24,797 |
| Aug 27, 2026 | 29.99 | 29.99 | 28.01 | 28.20 | 28.20 | -1.40% | 126 |
| Aug 26, 2026 | 30.00 | 30.00 | 28.60 | 28.60 | 28.60 | -2.89% | 146 |
| Aug 25, 2026 | 29.24 | 30.00 | 28.50 | 29.45 | 29.45 | 0.72% | 2,607 |
| Aug 24, 2026 | 29.75 | 30.25 | 28.36 | 29.24 | 29.24 | 6.33% | 3,135 |
| Aug 21, 2026 | 29.49 | 29.49 | 27.00 | 27.50 | 27.50 | -1.29% | 1,168 |
| Aug 20, 2026 | 31.40 | 31.40 | 27.25 | 27.86 | 27.86 | -4.26% | 1,853 |
| Aug 19, 2026 | 28.20 | 29.45 | 28.20 | 29.10 | 29.10 | -1.69% | 666 |
| Aug 18, 2026 | 28.50 | 29.60 | 28.37 | 29.60 | 29.60 | 3.86% | 41 |
| Aug 17, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -2.66% | 2,000 |
| Aug 14, 2026 | 29.39 | 30.50 | 27.60 | 29.28 | 29.28 | -2.37% | 1,674 |
| Aug 13, 2026 | 26.34 | 30.00 | 26.34 | 29.99 | 29.99 | 9.09% | 13,593 |
| Aug 12, 2026 | 27.25 | 29.70 | 26.25 | 27.49 | 27.49 | - | 1,950 |
| Aug 11, 2026 | 26.75 | 28.49 | 26.75 | 27.49 | 27.49 | -5.89% | 1,013 |
| Aug 10, 2026 | 30.00 | 30.00 | 28.06 | 29.21 | 29.21 | 2.10% | 8,475 |
| Aug 7, 2026 | 29.20 | 29.51 | 28.59 | 28.61 | 28.61 | -2.02% | 1,018 |
| Aug 6, 2026 | 29.25 | 29.99 | 28.60 | 29.20 | 29.20 | -0.17% | 351 |
| Aug 5, 2026 | 29.95 | 29.95 | 28.75 | 29.25 | 29.25 | 0.79% | 602 |
| Aug 4, 2026 | 29.83 | 29.90 | 29.00 | 29.02 | 29.02 | -2.72% | 138 |
| Aug 3, 2026 | 29.15 | 29.84 | 28.45 | 29.83 | 29.83 | -0.23% | 1,839 |
| Jul 31, 2026 | 29.90 | 29.90 | 28.42 | 29.90 | 29.90 | 4.80% | 1,145 |
| Jul 30, 2026 | 29.99 | 29.99 | 28.53 | 28.53 | 28.53 | -0.28% | 1,233 |
| Jul 29, 2026 | 29.00 | 29.49 | 28.00 | 28.61 | 28.61 | -2.85% | 584 |
| Jul 28, 2026 | 29.14 | 29.90 | 27.69 | 29.45 | 29.45 | 1.06% | 2,288 |