K. V. Toys India Limited (BOM:544641)
India · Delayed Price · Currency is INR 272.90
+15.90 (6.19%)
At close: Jun 3, 2026
K. V. Toys India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 254.05 | 265.55 | 254.05 | 257.00 | 257.00 | -1.15% | 2,400 |
| Jun 1, 2026 | 276.25 | 283.95 | 256.75 | 260.00 | 260.00 | -5.45% | 21,600 |
| May 29, 2026 | 282.00 | 282.85 | 275.00 | 275.00 | 275.00 | -2.45% | 6,600 |
| May 27, 2026 | 273.95 | 290.00 | 273.95 | 281.90 | 281.90 | 4.41% | 31,800 |
| May 26, 2026 | 263.00 | 270.00 | 255.50 | 270.00 | 270.00 | 2.35% | 15,600 |
| May 25, 2026 | 226.25 | 265.00 | 226.25 | 263.80 | 263.80 | 16.60% | 31,800 |
| May 22, 2026 | 237.85 | 237.85 | 222.00 | 226.25 | 226.25 | -4.88% | 46,200 |
| May 21, 2026 | 245.50 | 247.25 | 234.00 | 237.85 | 237.85 | -2.94% | 19,800 |
| May 20, 2026 | 256.50 | 256.50 | 243.30 | 245.05 | 245.05 | -4.46% | 12,000 |
| May 19, 2026 | 257.00 | 260.00 | 252.05 | 256.50 | 256.50 | 1.22% | 10,200 |
| May 18, 2026 | 281.45 | 281.45 | 250.00 | 253.40 | 253.40 | -9.52% | 45,000 |
| May 15, 2026 | 278.20 | 281.45 | 273.00 | 280.05 | 280.05 | 2.15% | 12,000 |
| May 14, 2026 | 278.00 | 278.00 | 269.25 | 274.15 | 274.15 | -0.51% | 14,400 |
| May 13, 2026 | 250.00 | 283.00 | 250.00 | 275.55 | 275.55 | 12.01% | 81,600 |
| May 12, 2026 | 245.00 | 264.70 | 243.10 | 246.00 | 246.00 | 1.69% | 35,400 |
| May 11, 2026 | 238.00 | 244.95 | 235.00 | 241.90 | 241.90 | -0.86% | 29,400 |
| May 8, 2026 | 242.00 | 247.95 | 240.00 | 244.00 | 244.00 | -3.63% | 24,600 |
| May 7, 2026 | 239.00 | 257.80 | 231.00 | 253.20 | 253.20 | 4.35% | 18,000 |
| May 6, 2026 | 245.00 | 251.90 | 240.00 | 242.65 | 242.65 | -0.80% | 21,600 |
| May 5, 2026 | 249.60 | 249.60 | 244.00 | 244.60 | 244.60 | -1.27% | 17,400 |
| May 4, 2026 | 262.00 | 262.00 | 245.00 | 247.75 | 247.75 | -3.24% | 10,200 |
| Apr 30, 2026 | 262.10 | 263.00 | 255.00 | 256.05 | 256.05 | -4.01% | 8,400 |
| Apr 29, 2026 | 275.00 | 275.00 | 266.50 | 266.75 | 266.75 | -3.16% | 9,000 |
| Apr 28, 2026 | 278.10 | 278.10 | 274.30 | 275.45 | 275.45 | -1.63% | 3,600 |
| Apr 27, 2026 | 280.00 | 285.00 | 277.00 | 280.00 | 280.00 | -0.02% | 7,800 |
| Apr 24, 2026 | 277.00 | 286.50 | 277.00 | 280.05 | 280.05 | -3.43% | 1,800 |
| Apr 23, 2026 | 282.90 | 290.00 | 277.00 | 290.00 | 290.00 | 2.51% | 12,600 |
| Apr 22, 2026 | 278.00 | 292.60 | 272.00 | 282.90 | 282.90 | 1.45% | 16,800 |
| Apr 21, 2026 | 300.00 | 302.70 | 273.40 | 278.85 | 278.85 | -2.26% | 132,000 |
| Apr 20, 2026 | 244.80 | 285.30 | 244.80 | 285.30 | 285.30 | 20.00% | 466,200 |
| Apr 17, 2026 | 230.00 | 240.80 | 230.00 | 237.75 | 237.75 | 3.37% | 32,400 |
| Apr 16, 2026 | 230.00 | 230.00 | 229.90 | 230.00 | 230.00 | 0.35% | 31,200 |
| Apr 15, 2026 | 228.70 | 230.00 | 220.35 | 229.20 | 229.20 | -0.35% | 42,000 |
| Apr 13, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.10% | 600 |
| Apr 10, 2026 | 238.20 | 238.20 | 225.00 | 227.50 | 227.50 | -2.76% | 10,800 |
| Apr 9, 2026 | 232.50 | 237.75 | 232.50 | 233.95 | 233.95 | 3.52% | 4,200 |
| Apr 8, 2026 | 226.00 | 250.00 | 226.00 | 226.00 | 226.00 | 1.37% | 13,800 |
| Apr 6, 2026 | 212.50 | 223.00 | 212.00 | 222.95 | 222.95 | 9.64% | 6,000 |
| Apr 2, 2026 | 212.00 | 212.00 | 202.00 | 203.35 | 203.35 | -4.98% | 6,000 |
| Apr 1, 2026 | 205.00 | 218.95 | 205.00 | 214.00 | 214.00 | 14.96% | 9,600 |
| Mar 30, 2026 | 190.00 | 195.00 | 180.00 | 186.15 | 186.15 | -5.91% | 33,000 |
| Mar 27, 2026 | 197.50 | 201.00 | 197.00 | 197.85 | 197.85 | -0.88% | 25,200 |
| Mar 25, 2026 | 204.95 | 204.95 | 197.50 | 199.60 | 199.60 | -0.45% | 33,600 |
| Mar 24, 2026 | 200.00 | 205.60 | 199.00 | 200.50 | 200.50 | 0.25% | 18,000 |
| Mar 23, 2026 | 205.90 | 205.90 | 197.50 | 200.00 | 200.00 | -3.24% | 6,600 |
| Mar 20, 2026 | 208.05 | 212.00 | 204.50 | 206.70 | 206.70 | 1.32% | 46,800 |
| Mar 19, 2026 | 206.00 | 210.00 | 202.65 | 204.00 | 204.00 | -2.30% | 19,800 |
| Mar 18, 2026 | 214.00 | 214.00 | 208.00 | 208.80 | 208.80 | -2.52% | 18,600 |
| Mar 17, 2026 | 221.00 | 221.00 | 213.00 | 214.20 | 214.20 | -0.37% | 6,000 |
| Mar 16, 2026 | 222.00 | 225.00 | 213.00 | 215.00 | 215.00 | -2.89% | 59,400 |