K. V. Toys India Limited (BOM:544641)
India · Delayed Price · Currency is INR 268.90
-14.60 (-5.15%)
At close: Sep 24, 2026
K. V. Toys India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 277.00 | 277.00 | 265.30 | 268.90 | 268.90 | -5.15% | 14,400 |
| Sep 23, 2026 | 288.00 | 288.00 | 278.00 | 283.50 | 283.50 | -1.56% | 7,200 |
| Sep 22, 2026 | 285.80 | 290.55 | 285.80 | 288.00 | 288.00 | 0.77% | 2,400 |
| Sep 21, 2026 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | -1.45% | 1,200 |
| Sep 18, 2026 | 289.60 | 290.00 | 289.60 | 290.00 | 290.00 | 1.40% | 1,200 |
| Sep 17, 2026 | 291.00 | 292.45 | 286.00 | 286.00 | 286.00 | -3.38% | 3,600 |
| Sep 16, 2026 | 306.00 | 314.00 | 272.05 | 296.00 | 296.00 | 0.78% | 6,600 |
| Sep 15, 2026 | 314.00 | 314.00 | 285.00 | 293.70 | 293.70 | -2.41% | 16,800 |
| Sep 11, 2026 | 264.05 | 309.00 | 264.05 | 300.95 | 300.95 | 12.61% | 45,000 |
| Sep 10, 2026 | 270.05 | 276.25 | 267.25 | 267.25 | 267.25 | -2.02% | 4,800 |
| Sep 9, 2026 | 277.00 | 277.00 | 270.00 | 272.75 | 272.75 | 1.04% | 3,600 |
| Sep 8, 2026 | 270.05 | 270.05 | 265.00 | 269.95 | 269.95 | -1.84% | 9,600 |
| Sep 7, 2026 | 278.00 | 278.00 | 275.00 | 275.00 | 275.00 | 0.84% | 3,600 |
| Sep 4, 2026 | 270.05 | 275.00 | 270.00 | 272.70 | 272.70 | 1.94% | 4,800 |
| Sep 3, 2026 | 264.05 | 277.15 | 264.05 | 267.50 | 267.50 | 0.55% | 38,400 |
| Sep 2, 2026 | 274.70 | 274.70 | 266.05 | 266.05 | 266.05 | -2.19% | 3,000 |
| Sep 1, 2026 | 280.00 | 280.00 | 265.00 | 272.00 | 272.00 | -2.51% | 3,000 |
| Aug 31, 2026 | 291.50 | 291.50 | 279.00 | 279.00 | 279.00 | 1.58% | 4,800 |
| Aug 28, 2026 | 272.00 | 283.00 | 268.65 | 274.65 | 274.65 | 2.10% | 4,800 |
| Aug 27, 2026 | 264.00 | 269.00 | 264.00 | 269.00 | 269.00 | 1.05% | 4,200 |
| Aug 26, 2026 | 272.00 | 272.00 | 265.00 | 266.20 | 266.20 | -4.24% | 4,800 |
| Aug 25, 2026 | 277.50 | 278.90 | 277.50 | 278.00 | 278.00 | 2.39% | 2,400 |
| Aug 24, 2026 | 271.50 | 271.50 | 265.10 | 271.50 | 271.50 | 2.45% | 5,400 |
| Aug 21, 2026 | 271.50 | 275.00 | 265.00 | 265.00 | 265.00 | -4.02% | 7,200 |
| Aug 20, 2026 | 265.20 | 277.20 | 263.90 | 276.10 | 276.10 | 2.85% | 8,400 |
| Aug 19, 2026 | 276.25 | 276.25 | 266.25 | 268.45 | 268.45 | -2.91% | 4,800 |
| Aug 18, 2026 | 276.25 | 276.50 | 268.05 | 276.50 | 276.50 | 1.23% | 2,400 |
| Aug 17, 2026 | 273.15 | 273.15 | 273.15 | 273.15 | 273.15 | - | 600 |
| Aug 14, 2026 | 271.50 | 273.15 | 271.50 | 273.15 | 273.15 | 2.98% | 1,800 |
| Aug 13, 2026 | 266.75 | 274.45 | 265.25 | 265.25 | 265.25 | -0.49% | 7,200 |
| Aug 11, 2026 | 276.25 | 276.25 | 265.20 | 266.55 | 266.55 | -3.18% | 11,400 |
| Aug 10, 2026 | 284.45 | 284.45 | 270.00 | 275.30 | 275.30 | -3.22% | 7,800 |
| Aug 4, 2026 | 290.00 | 290.00 | 263.95 | 284.45 | 284.45 | -1.23% | 18,000 |
| Aug 3, 2026 | 282.00 | 288.00 | 282.00 | 288.00 | 288.00 | 3.80% | 1,800 |
| Jul 30, 2026 | 280.00 | 280.00 | 276.30 | 277.45 | 277.45 | -1.80% | 2,400 |
| Jul 29, 2026 | 281.30 | 290.25 | 281.30 | 282.55 | 282.55 | 0.55% | 15,000 |
| Jul 28, 2026 | 286.00 | 286.00 | 281.00 | 281.00 | 281.00 | -1.75% | 3,000 |
| Jul 27, 2026 | 282.00 | 286.00 | 281.00 | 286.00 | 286.00 | 2.14% | 8,400 |
| Jul 24, 2026 | 265.00 | 293.95 | 265.00 | 280.00 | 280.00 | -3.28% | 19,200 |
| Jul 23, 2026 | 302.00 | 302.05 | 289.00 | 289.50 | 289.50 | -4.27% | 4,800 |
| Jul 22, 2026 | 321.90 | 322.00 | 301.20 | 302.40 | 302.40 | -6.06% | 9,000 |
| Jul 21, 2026 | 328.85 | 328.85 | 318.00 | 321.90 | 321.90 | 0.28% | 6,000 |
| Jul 20, 2026 | 328.65 | 328.65 | 307.00 | 321.00 | 321.00 | 0.94% | 7,800 |
| Jul 17, 2026 | 305.00 | 319.60 | 305.00 | 318.00 | 318.00 | 1.76% | 7,800 |
| Jul 16, 2026 | 318.45 | 318.45 | 310.60 | 312.50 | 312.50 | -0.43% | 4,800 |
| Jul 15, 2026 | 314.00 | 319.00 | 306.00 | 313.85 | 313.85 | -1.61% | 32,400 |
| Jul 14, 2026 | 323.10 | 323.10 | 319.00 | 319.00 | 319.00 | -1.27% | 3,000 |
| Jul 13, 2026 | 321.00 | 331.00 | 321.00 | 323.10 | 323.10 | 0.03% | 9,600 |
| Jul 10, 2026 | 322.80 | 328.60 | 320.00 | 323.00 | 323.00 | 0.08% | 13,200 |
| Jul 9, 2026 | 320.00 | 325.00 | 317.00 | 322.75 | 322.75 | 4.18% | 7,800 |