K. V. Toys India Limited (BOM:544641)
India · Delayed Price · Currency is INR 280.05
+8.30 (3.05%)
At close: Feb 13, 2026
K. V. Toys India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 266.20 | 283.00 | 260.00 | 280.05 | 280.05 | 3.05% | 52,800 |
| Feb 12, 2026 | 296.30 | 297.00 | 270.00 | 271.75 | 271.75 | -1.95% | 58,200 |
| Feb 11, 2026 | 275.00 | 280.00 | 275.00 | 277.15 | 277.15 | 1.39% | 7,200 |
| Feb 10, 2026 | 280.10 | 280.10 | 270.50 | 273.35 | 273.35 | -4.54% | 13,800 |
| Feb 9, 2026 | 298.75 | 298.75 | 286.00 | 286.35 | 286.35 | -0.90% | 6,000 |
| Feb 6, 2026 | 287.50 | 288.95 | 281.05 | 288.95 | 288.95 | -2.05% | 4,200 |
| Feb 5, 2026 | 307.00 | 307.00 | 295.00 | 295.00 | 295.00 | -2.11% | 3,000 |
| Feb 4, 2026 | 300.95 | 305.00 | 299.50 | 301.35 | 301.35 | 4.64% | 10,200 |
| Feb 3, 2026 | 292.00 | 297.00 | 276.00 | 288.00 | 288.00 | 4.69% | 29,400 |
| Feb 2, 2026 | 267.15 | 276.00 | 267.15 | 275.10 | 275.10 | -2.45% | 10,800 |
| Feb 1, 2026 | 294.00 | 294.00 | 274.00 | 282.00 | 282.00 | -2.08% | 3,600 |
| Jan 30, 2026 | 270.00 | 292.00 | 267.00 | 288.00 | 288.00 | 7.97% | 24,600 |
| Jan 29, 2026 | 280.00 | 280.00 | 265.00 | 266.75 | 266.75 | -7.02% | 11,400 |
| Jan 28, 2026 | 282.00 | 288.50 | 258.50 | 286.90 | 286.90 | 4.27% | 46,200 |
| Jan 27, 2026 | 292.10 | 292.10 | 270.50 | 275.15 | 275.15 | -7.36% | 21,600 |
| Jan 23, 2026 | 303.35 | 306.00 | 294.00 | 297.00 | 297.00 | -2.09% | 6,000 |
| Jan 22, 2026 | 303.50 | 309.25 | 300.00 | 303.35 | 303.35 | -0.51% | 63,000 |
| Jan 21, 2026 | 307.00 | 307.00 | 301.10 | 304.90 | 304.90 | -2.20% | 9,000 |
| Jan 20, 2026 | 326.00 | 326.00 | 301.00 | 311.75 | 311.75 | -2.96% | 63,600 |
| Jan 19, 2026 | 325.90 | 325.90 | 305.05 | 321.25 | 321.25 | -0.17% | 80,400 |
| Jan 16, 2026 | 317.00 | 328.00 | 315.00 | 321.80 | 321.80 | 1.51% | 53,400 |
| Jan 14, 2026 | 313.00 | 330.00 | 310.50 | 317.00 | 317.00 | -4.20% | 56,400 |
| Jan 13, 2026 | 342.00 | 342.00 | 322.50 | 330.90 | 330.90 | -1.61% | 76,800 |
| Jan 12, 2026 | 308.60 | 344.00 | 305.85 | 336.30 | 336.30 | 3.56% | 112,800 |
| Jan 9, 2026 | 314.90 | 331.00 | 300.40 | 324.75 | 324.75 | 3.29% | 72,000 |
| Jan 8, 2026 | 329.00 | 329.00 | 314.00 | 314.40 | 314.40 | -6.79% | 16,800 |
| Jan 7, 2026 | 328.05 | 340.00 | 315.05 | 337.30 | 337.30 | 0.81% | 53,400 |
| Jan 6, 2026 | 334.00 | 342.70 | 326.00 | 334.60 | 334.60 | -0.65% | 16,800 |
| Jan 5, 2026 | 332.00 | 345.00 | 332.00 | 336.80 | 336.80 | 0.37% | 121,200 |
| Jan 2, 2026 | 330.00 | 340.00 | 322.50 | 335.55 | 335.55 | -0.25% | 102,600 |
| Jan 1, 2026 | 302.20 | 338.95 | 275.00 | 336.40 | 336.40 | 6.81% | 142,200 |
| Dec 31, 2025 | 324.00 | 324.00 | 300.00 | 314.95 | 314.95 | -3.95% | 133,200 |
| Dec 30, 2025 | 349.95 | 353.85 | 324.00 | 327.90 | 327.90 | -6.59% | 62,400 |
| Dec 29, 2025 | 351.60 | 363.90 | 346.00 | 351.05 | 351.05 | -0.16% | 61,200 |
| Dec 26, 2025 | 346.50 | 355.90 | 346.45 | 351.60 | 351.60 | 2.28% | 55,800 |
| Dec 24, 2025 | 324.00 | 346.90 | 324.00 | 343.75 | 343.75 | 3.06% | 133,200 |
| Dec 23, 2025 | 340.00 | 343.00 | 322.00 | 333.55 | 333.55 | -1.30% | 79,800 |
| Dec 22, 2025 | 334.95 | 337.95 | 324.00 | 337.95 | 337.95 | 4.99% | 294,000 |
| Dec 19, 2025 | 300.00 | 321.90 | 292.45 | 321.90 | 321.90 | 4.99% | 133,800 |
| Dec 18, 2025 | 305.05 | 313.90 | 294.90 | 306.60 | 306.60 | 0.28% | 148,800 |
| Dec 17, 2025 | 303.25 | 315.00 | 303.25 | 305.75 | 305.75 | -4.21% | 297,600 |
| Dec 16, 2025 | 319.20 | 332.50 | 319.20 | 319.20 | 319.20 | -5.00% | 117,000 |