KSH International Limited (BOM:544664)
India · Delayed Price · Currency is INR 359.60
-6.20 (-1.69%)
At close: Feb 13, 2026
KSH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 361.05 | 364.00 | 356.10 | 359.60 | 359.60 | -1.69% | 17,903 |
| Feb 12, 2026 | 378.30 | 379.75 | 363.00 | 365.80 | 365.80 | -2.66% | 13,994 |
| Feb 11, 2026 | 369.40 | 384.60 | 369.15 | 375.80 | 375.80 | 1.47% | 60,202 |
| Feb 10, 2026 | 366.50 | 377.15 | 364.90 | 370.35 | 370.35 | 0.73% | 21,174 |
| Feb 9, 2026 | 346.10 | 373.40 | 346.10 | 367.65 | 367.65 | -2.47% | 29,094 |
| Feb 6, 2026 | 363.55 | 379.90 | 363.55 | 376.95 | 376.95 | 2.81% | 33,663 |
| Feb 5, 2026 | 354.95 | 368.90 | 354.95 | 366.65 | 366.65 | 1.69% | 7,003 |
| Feb 4, 2026 | 356.45 | 369.90 | 356.45 | 360.55 | 360.55 | -0.59% | 10,513 |
| Feb 3, 2026 | 334.45 | 366.25 | 334.45 | 362.70 | 362.70 | 5.96% | 17,401 |
| Feb 2, 2026 | 333.80 | 345.00 | 333.45 | 342.30 | 342.30 | 2.70% | 8,660 |
| Feb 1, 2026 | 349.10 | 349.10 | 330.60 | 333.30 | 333.30 | -3.68% | 7,465 |
| Jan 30, 2026 | 345.00 | 350.60 | 344.05 | 346.05 | 346.05 | -0.37% | 12,385 |
| Jan 29, 2026 | 352.40 | 352.40 | 345.20 | 347.35 | 347.35 | -0.98% | 9,995 |
| Jan 28, 2026 | 344.05 | 353.00 | 344.05 | 350.80 | 350.80 | 0.54% | 8,191 |
| Jan 27, 2026 | 343.60 | 354.40 | 340.25 | 348.90 | 348.90 | -0.70% | 14,931 |
| Jan 23, 2026 | 355.05 | 361.45 | 344.00 | 351.35 | 351.35 | -2.94% | 9,069 |
| Jan 22, 2026 | 342.75 | 365.25 | 342.75 | 362.00 | 362.00 | 3.59% | 11,997 |
| Jan 21, 2026 | 343.40 | 351.75 | 343.20 | 349.45 | 349.45 | -0.23% | 21,481 |
| Jan 20, 2026 | 355.05 | 359.00 | 348.45 | 350.25 | 350.25 | -2.80% | 41,948 |
| Jan 19, 2026 | 363.50 | 364.45 | 355.35 | 360.35 | 360.35 | -1.02% | 51,851 |
| Jan 16, 2026 | 344.15 | 366.20 | 342.75 | 364.05 | 364.05 | 6.03% | 38,386 |
| Jan 14, 2026 | 332.55 | 349.15 | 332.00 | 343.35 | 343.35 | 3.42% | 76,177 |
| Jan 13, 2026 | 340.20 | 349.90 | 330.15 | 332.00 | 332.00 | -3.08% | 107,191 |
| Jan 12, 2026 | 355.00 | 358.90 | 340.70 | 342.55 | 342.55 | -2.81% | 91,906 |
| Jan 9, 2026 | 378.45 | 379.80 | 346.80 | 352.45 | 352.45 | -7.47% | 45,123 |
| Jan 8, 2026 | 386.65 | 391.50 | 378.00 | 380.90 | 380.90 | -0.86% | 77,508 |
| Jan 7, 2026 | 379.65 | 386.00 | 367.00 | 384.20 | 384.20 | 1.69% | 132,134 |
| Jan 6, 2026 | 393.00 | 402.30 | 373.90 | 377.80 | 377.80 | 3.34% | 433,979 |
| Jan 5, 2026 | 373.55 | 374.45 | 358.65 | 365.60 | 365.60 | -2.04% | 60,578 |
| Jan 2, 2026 | 354.55 | 381.95 | 353.05 | 373.20 | 373.20 | 5.60% | 104,613 |
| Jan 1, 2026 | 355.50 | 363.75 | 351.85 | 353.40 | 353.40 | -1.09% | 12,759 |
| Dec 31, 2025 | 343.75 | 359.30 | 343.75 | 357.30 | 357.30 | 4.02% | 106,485 |
| Dec 30, 2025 | 342.25 | 345.65 | 338.30 | 343.50 | 343.50 | -0.68% | 72,654 |
| Dec 29, 2025 | 343.60 | 348.00 | 337.70 | 345.85 | 345.85 | 0.73% | 63,949 |
| Dec 26, 2025 | 334.05 | 348.50 | 334.05 | 343.35 | 343.35 | 1.93% | 79,409 |
| Dec 24, 2025 | 345.65 | 354.55 | 333.85 | 336.85 | 336.85 | -4.99% | 136,899 |