KSR Footwear Limited (BOM:544615)
India · Delayed Price · Currency is INR 27.50
-0.36 (-1.29%)
At close: Aug 21, 2026
BOM:544615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 29.74 | 30.60 | 28.25 | 29.14 | 29.14 | -0.07% | 1,741 |
| Jul 24, 2026 | 29.49 | 30.25 | 28.02 | 29.16 | 29.16 | -1.12% | 622 |
| Jul 23, 2026 | 30.00 | 30.00 | 28.50 | 29.49 | 29.49 | -1.44% | 83 |
| Jul 22, 2026 | 29.25 | 30.60 | 29.25 | 29.92 | 29.92 | -2.22% | 262 |
| Jul 21, 2026 | 31.40 | 31.40 | 29.28 | 30.60 | 30.60 | 0.49% | 1,220 |
| Jul 20, 2026 | 31.00 | 31.99 | 30.40 | 30.45 | 30.45 | -1.68% | 2,299 |
| Jul 17, 2026 | 30.00 | 31.00 | 29.62 | 30.97 | 30.97 | 4.88% | 2,162 |
| Jul 16, 2026 | 30.00 | 30.00 | 28.50 | 29.53 | 29.53 | -1.57% | 3,370 |
| Jul 15, 2026 | 28.00 | 30.00 | 27.82 | 30.00 | 30.00 | 2.46% | 5,398 |
| Jul 14, 2026 | 30.20 | 30.20 | 27.38 | 29.28 | 29.28 | 1.60% | 1,763 |
| Jul 13, 2026 | 28.74 | 29.98 | 28.01 | 28.82 | 28.82 | -2.24% | 4,358 |
| Jul 10, 2026 | 30.88 | 30.88 | 29.14 | 29.48 | 29.48 | -3.88% | 6,464 |
| Jul 9, 2026 | 30.88 | 30.88 | 30.10 | 30.67 | 30.67 | -0.68% | 272 |
| Jul 8, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -4.98% | 200 |
| Jul 7, 2026 | 33.50 | 33.50 | 32.10 | 32.50 | 32.50 | 1.37% | 819 |
| Jul 6, 2026 | 33.80 | 33.80 | 31.00 | 32.06 | 32.06 | -1.05% | 4,251 |
| Jul 3, 2026 | 31.60 | 32.40 | 30.62 | 32.40 | 32.40 | 2.53% | 3,033 |
| Jul 2, 2026 | 31.80 | 31.80 | 30.60 | 31.60 | 31.60 | -1.25% | 1,012 |
| Jul 1, 2026 | 31.00 | 32.00 | 30.61 | 32.00 | 32.00 | 3.23% | 174 |
| Jun 30, 2026 | 32.00 | 32.50 | 31.00 | 31.00 | 31.00 | -1.87% | 2,518 |
| Jun 29, 2026 | 31.59 | 32.50 | 31.59 | 31.59 | 31.59 | - | 582 |
| Jun 25, 2026 | 32.20 | 32.20 | 31.00 | 31.59 | 31.59 | -1.89% | 4,141 |
| Jun 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | 40 |
| Jun 23, 2026 | 33.48 | 34.44 | 32.65 | 33.00 | 33.00 | -1.46% | 1,126 |
| Jun 22, 2026 | 33.81 | 33.97 | 32.51 | 33.49 | 33.49 | 3.49% | 2,480 |
| Jun 19, 2026 | 31.40 | 33.60 | 31.40 | 32.36 | 32.36 | 1.12% | 6,803 |
| Jun 18, 2026 | 30.00 | 32.00 | 29.00 | 32.00 | 32.00 | 4.92% | 3,572 |
| Jun 17, 2026 | 30.80 | 30.99 | 30.20 | 30.50 | 30.50 | -0.97% | 1,370 |
| Jun 16, 2026 | 31.10 | 31.10 | 30.00 | 30.80 | 30.80 | 1.48% | 1,066 |
| Jun 15, 2026 | 30.20 | 31.48 | 30.20 | 30.35 | 30.35 | -3.59% | 3,498 |
| Jun 12, 2026 | 31.00 | 31.50 | 30.01 | 31.48 | 31.48 | 0.99% | 8,500 |