KSH International Limited (BOM:544664)
India · Delayed Price · Currency is INR 601.20
+38.90 (6.92%)
At close: Apr 21, 2026
BOM:544664 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 566.35 | 605.45 | 566.35 | 601.20 | 601.20 | 6.92% | 29,435 |
| Apr 20, 2026 | 591.60 | 611.00 | 552.55 | 562.30 | 562.30 | -4.64% | 65,808 |
| Apr 17, 2026 | 572.95 | 619.00 | 570.40 | 589.65 | 589.65 | 3.39% | 55,012 |
| Apr 16, 2026 | 546.90 | 578.00 | 537.20 | 570.30 | 570.30 | 7.14% | 29,114 |
| Apr 15, 2026 | 532.20 | 549.50 | 530.00 | 532.30 | 532.30 | 1.59% | 30,257 |
| Apr 13, 2026 | 526.00 | 558.65 | 516.85 | 523.95 | 523.95 | -2.03% | 79,613 |
| Apr 10, 2026 | 506.05 | 539.45 | 504.75 | 534.80 | 534.80 | 7.19% | 23,960 |
| Apr 9, 2026 | 495.55 | 508.35 | 494.50 | 498.95 | 498.95 | 1.21% | 15,783 |
| Apr 8, 2026 | 512.00 | 525.00 | 487.80 | 493.00 | 493.00 | -0.48% | 34,161 |
| Apr 7, 2026 | 488.30 | 508.25 | 482.45 | 495.40 | 495.40 | 1.14% | 31,743 |
| Apr 6, 2026 | 455.10 | 498.90 | 455.00 | 489.80 | 489.80 | 9.18% | 73,304 |
| Apr 2, 2026 | 452.15 | 464.00 | 442.90 | 448.60 | 448.60 | 1.21% | 14,481 |
| Apr 1, 2026 | 442.35 | 474.15 | 439.00 | 443.25 | 443.25 | 1.18% | 10,128 |
| Mar 30, 2026 | 437.75 | 459.85 | 434.70 | 438.10 | 438.10 | -1.89% | 28,635 |
| Mar 27, 2026 | 457.35 | 466.15 | 441.95 | 446.55 | 446.55 | -2.50% | 14,040 |
| Mar 25, 2026 | 447.30 | 486.00 | 447.30 | 458.00 | 458.00 | 1.79% | 61,779 |
| Mar 24, 2026 | 439.85 | 453.25 | 435.15 | 449.95 | 449.95 | 3.58% | 18,881 |
| Mar 23, 2026 | 430.95 | 442.65 | 415.00 | 434.40 | 434.40 | 0.12% | 22,770 |
| Mar 20, 2026 | 406.05 | 440.15 | 406.05 | 433.90 | 433.90 | 7.39% | 31,845 |
| Mar 19, 2026 | 402.30 | 417.75 | 400.90 | 404.05 | 404.05 | -3.45% | 29,320 |
| Mar 18, 2026 | 402.55 | 423.65 | 402.55 | 418.50 | 418.50 | 2.21% | 28,085 |
| Mar 17, 2026 | 405.95 | 415.00 | 398.95 | 409.45 | 409.45 | 0.78% | 26,320 |
| Mar 16, 2026 | 387.70 | 412.00 | 381.55 | 406.30 | 406.30 | 5.26% | 27,466 |
| Mar 13, 2026 | 406.00 | 418.00 | 385.00 | 386.00 | 386.00 | -6.30% | 11,775 |
| Mar 12, 2026 | 412.05 | 419.80 | 405.00 | 411.95 | 411.95 | -0.53% | 18,464 |
| Mar 11, 2026 | 388.05 | 419.90 | 388.05 | 414.15 | 414.15 | 4.69% | 45,914 |
| Mar 10, 2026 | 379.95 | 398.50 | 376.00 | 395.60 | 395.60 | 5.47% | 111,174 |
| Mar 9, 2026 | 362.35 | 379.00 | 362.00 | 375.10 | 375.10 | 1.16% | 8,898 |
| Mar 6, 2026 | 360.05 | 374.00 | 360.05 | 370.80 | 370.80 | 2.13% | 5,404 |
| Mar 5, 2026 | 366.15 | 373.70 | 359.70 | 363.05 | 363.05 | -0.16% | 10,072 |
| Mar 4, 2026 | 360.30 | 375.00 | 360.10 | 363.65 | 363.65 | -4.01% | 4,555 |
| Mar 2, 2026 | 359.25 | 385.00 | 352.00 | 378.85 | 378.85 | 1.42% | 12,858 |
| Feb 27, 2026 | 365.05 | 381.00 | 365.05 | 373.55 | 373.55 | 0.51% | 11,726 |
| Feb 26, 2026 | 356.15 | 383.00 | 356.15 | 371.65 | 371.65 | 2.68% | 19,391 |
| Feb 25, 2026 | 360.55 | 365.85 | 359.40 | 361.95 | 361.95 | 0.18% | 5,249 |
| Feb 24, 2026 | 360.05 | 372.10 | 360.00 | 361.30 | 361.30 | -2.98% | 3,598 |
| Feb 23, 2026 | 361.05 | 374.45 | 361.05 | 372.40 | 372.40 | 1.92% | 12,969 |
| Feb 20, 2026 | 364.50 | 369.75 | 362.45 | 365.40 | 365.40 | 0.27% | 6,048 |
| Feb 19, 2026 | 365.15 | 374.80 | 360.50 | 364.40 | 364.40 | -1.61% | 4,054 |
| Feb 18, 2026 | 375.30 | 380.00 | 369.30 | 370.35 | 370.35 | -0.87% | 3,891 |
| Feb 17, 2026 | 358.55 | 381.45 | 352.10 | 373.60 | 373.60 | 5.27% | 31,042 |
| Feb 16, 2026 | 355.35 | 362.95 | 352.65 | 354.90 | 354.90 | -1.31% | 5,451 |
| 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 |