K. V. Toys India Limited (BOM:544641)
India · Delayed Price · Currency is INR 265.00
-11.10 (-4.02%)
At close: Aug 21, 2026
K. V. Toys India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 325.00 | 335.00 | 304.85 | 309.80 | 309.80 | -3.58% | 58,800 |
| Jul 7, 2026 | 312.95 | 339.90 | 311.00 | 321.30 | 321.30 | 5.29% | 100,800 |
| Jul 6, 2026 | 280.00 | 305.90 | 272.00 | 305.15 | 305.15 | 16.85% | 121,200 |
| Jul 3, 2026 | 267.70 | 267.70 | 259.95 | 261.15 | 261.15 | -0.51% | 6,000 |
| Jul 2, 2026 | 262.55 | 262.55 | 262.50 | 262.50 | 262.50 | -2.29% | 3,000 |
| Jul 1, 2026 | 261.95 | 275.00 | 261.95 | 268.65 | 268.65 | 3.13% | 3,600 |
| Jun 30, 2026 | 263.10 | 265.95 | 256.00 | 260.50 | 260.50 | -0.65% | 12,600 |
| Jun 29, 2026 | 264.50 | 265.00 | 260.20 | 262.20 | 262.20 | -1.45% | 13,200 |
| Jun 25, 2026 | 266.75 | 266.75 | 266.05 | 266.05 | 266.05 | -0.63% | 1,800 |
| Jun 24, 2026 | 265.00 | 273.00 | 262.00 | 267.75 | 267.75 | 1.23% | 6,600 |
| Jun 23, 2026 | 266.00 | 275.00 | 264.00 | 264.50 | 264.50 | 1.73% | 7,200 |
| Jun 22, 2026 | 262.35 | 262.35 | 251.00 | 260.00 | 260.00 | -0.95% | 1,800 |
| Jun 19, 2026 | 248.00 | 285.00 | 246.90 | 262.50 | 262.50 | 6.82% | 10,200 |
| Jun 18, 2026 | 255.35 | 255.35 | 243.50 | 245.75 | 245.75 | -2.48% | 21,000 |
| Jun 17, 2026 | 252.05 | 258.50 | 250.50 | 252.00 | 252.00 | -0.87% | 8,400 |
| Jun 16, 2026 | 254.00 | 256.05 | 250.00 | 254.20 | 254.20 | -1.09% | 9,600 |
| Jun 15, 2026 | 264.00 | 264.00 | 255.00 | 257.00 | 257.00 | -2.65% | 9,000 |
| Jun 12, 2026 | 277.00 | 277.00 | 258.00 | 264.00 | 264.00 | -1.31% | 8,400 |
| Jun 10, 2026 | 270.00 | 270.00 | 262.00 | 267.50 | 267.50 | -0.93% | 10,200 |
| Jun 9, 2026 | 283.50 | 283.50 | 270.00 | 270.00 | 270.00 | -2.17% | 25,200 |
| Jun 8, 2026 | 278.00 | 284.80 | 275.00 | 276.00 | 276.00 | -0.90% | 12,600 |
| Jun 5, 2026 | 277.75 | 278.50 | 277.75 | 278.50 | 278.50 | -0.18% | 1,200 |
| Jun 4, 2026 | 268.65 | 280.00 | 268.50 | 279.00 | 279.00 | 2.24% | 4,800 |