KSH International Limited (BOM:544664)
India · Delayed Price · Currency is INR 1,034.10
-1.45 (-0.14%)
At close: Oct 6, 2026
BOM:544664 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,039.95 | 1,053.95 | 1,025.25 | 1,034.10 | 1,034.10 | -0.14% | 8,285 |
| Oct 5, 2026 | 1,035.00 | 1,079.65 | 1,028.15 | 1,035.55 | 1,035.55 | 0.72% | 20,829 |
| Oct 1, 2026 | 1,006.95 | 1,032.90 | 988.45 | 1,028.15 | 1,028.15 | 2.73% | 12,352 |
| Sep 30, 2026 | 1,041.95 | 1,041.95 | 998.75 | 1,000.80 | 1,000.80 | -2.81% | 21,162 |
| Sep 29, 2026 | 988.05 | 1,034.50 | 987.00 | 1,029.75 | 1,029.75 | 4.54% | 28,480 |
| Sep 28, 2026 | 1,039.95 | 1,047.80 | 975.90 | 985.05 | 985.05 | -4.93% | 56,207 |
| Sep 25, 2026 | 1,039.80 | 1,046.75 | 1,025.15 | 1,036.10 | 1,036.10 | 0.10% | 7,568 |
| Sep 24, 2026 | 1,050.05 | 1,067.15 | 1,024.40 | 1,035.05 | 1,035.05 | -1.06% | 17,128 |
| Sep 23, 2026 | 1,041.55 | 1,081.80 | 1,041.00 | 1,046.15 | 1,046.15 | 0.57% | 14,611 |
| Sep 22, 2026 | 1,033.90 | 1,069.55 | 1,033.90 | 1,040.25 | 1,040.25 | 0.87% | 16,888 |
| Sep 21, 2026 | 1,045.80 | 1,067.15 | 1,017.15 | 1,031.30 | 1,031.30 | -1.60% | 30,699 |
| Sep 18, 2026 | 1,041.55 | 1,075.00 | 1,034.50 | 1,048.10 | 1,048.10 | 0.20% | 44,854 |
| Sep 17, 2026 | 1,050.50 | 1,092.90 | 1,038.00 | 1,046.05 | 1,046.05 | -1.36% | 44,547 |
| Sep 16, 2026 | 1,059.50 | 1,067.00 | 992.05 | 1,060.50 | 1,060.50 | 0.39% | 30,897 |
| Sep 15, 2026 | 1,188.90 | 1,188.90 | 1,047.70 | 1,056.35 | 1,056.35 | -9.75% | 72,280 |
| Sep 11, 2026 | 1,179.90 | 1,179.90 | 1,117.15 | 1,170.50 | 1,170.50 | -0.28% | 25,850 |
| Sep 10, 2026 | 1,151.60 | 1,184.40 | 1,140.55 | 1,173.80 | 1,173.80 | 1.81% | 24,182 |
| Sep 9, 2026 | 1,192.00 | 1,198.00 | 1,129.00 | 1,152.95 | 1,152.95 | -1.34% | 23,233 |
| Sep 8, 2026 | 1,112.70 | 1,195.00 | 1,103.65 | 1,168.60 | 1,168.60 | 5.70% | 49,563 |
| Sep 7, 2026 | 1,090.05 | 1,126.35 | 1,090.05 | 1,105.55 | 1,105.55 | 1.62% | 67,904 |
| Sep 4, 2026 | 1,033.15 | 1,094.90 | 1,033.15 | 1,087.95 | 1,087.95 | 6.29% | 75,820 |
| Sep 3, 2026 | 954.05 | 1,027.50 | 952.75 | 1,023.55 | 1,023.55 | 8.20% | 100,615 |
| Sep 2, 2026 | 946.30 | 956.15 | 931.25 | 945.95 | 945.95 | -0.84% | 31,159 |
| Sep 1, 2026 | 949.95 | 964.95 | 946.80 | 953.95 | 953.95 | 0.44% | 21,239 |
| Aug 31, 2026 | 967.05 | 967.05 | 937.00 | 949.80 | 949.80 | -1.29% | 14,750 |
| Aug 28, 2026 | 963.50 | 969.00 | 946.00 | 962.25 | 962.25 | -0.04% | 28,365 |
| Aug 27, 2026 | 990.50 | 1,018.75 | 952.80 | 962.65 | 962.65 | 1.55% | 45,719 |
| Aug 26, 2026 | 974.00 | 975.00 | 946.25 | 948.00 | 948.00 | -2.24% | 18,596 |
| Aug 25, 2026 | 981.00 | 989.30 | 961.75 | 969.75 | 969.75 | -1.01% | 20,605 |
| Aug 24, 2026 | 1,011.15 | 1,017.95 | 974.40 | 979.60 | 979.60 | -2.91% | 19,002 |
| Aug 21, 2026 | 1,013.25 | 1,018.30 | 982.05 | 1,009.00 | 1,009.00 | -0.38% | 34,587 |
| Aug 20, 2026 | 1,022.90 | 1,026.25 | 1,003.00 | 1,012.85 | 1,012.85 | 0.71% | 8,620 |
| Aug 19, 2026 | 1,000.75 | 1,015.05 | 995.95 | 1,005.75 | 1,005.75 | 0.52% | 32,538 |
| Aug 18, 2026 | 1,029.25 | 1,029.25 | 985.00 | 1,000.55 | 1,000.55 | -2.28% | 56,388 |
| Aug 17, 2026 | 1,042.90 | 1,049.00 | 1,012.80 | 1,023.85 | 1,023.85 | -0.45% | 25,248 |
| Aug 14, 2026 | 1,008.70 | 1,040.00 | 1,006.45 | 1,028.50 | 1,028.50 | 2.58% | 48,184 |
| Aug 13, 2026 | 1,014.90 | 1,037.00 | 995.40 | 1,002.60 | 1,002.60 | 0.72% | 35,481 |
| Aug 12, 2026 | 997.65 | 1,058.00 | 966.40 | 995.45 | 995.45 | 0.74% | 79,206 |
| Aug 11, 2026 | 990.85 | 1,045.65 | 933.65 | 988.10 | 988.10 | 9.79% | 200,570 |
| Aug 10, 2026 | 912.20 | 915.00 | 892.95 | 900.00 | 900.00 | -0.01% | 67,102 |
| Aug 7, 2026 | 905.00 | 910.65 | 896.30 | 900.05 | 900.05 | 0.18% | 41,458 |
| Aug 6, 2026 | 897.95 | 908.30 | 886.85 | 898.45 | 898.45 | -0.89% | 18,363 |
| Aug 5, 2026 | 908.05 | 922.10 | 895.00 | 906.55 | 906.55 | -0.44% | 165,461 |
| Aug 4, 2026 | 882.00 | 915.00 | 868.80 | 910.55 | 910.55 | 3.71% | 28,350 |
| Aug 3, 2026 | 847.95 | 885.00 | 846.00 | 878.00 | 878.00 | 4.60% | 217,758 |
| Jul 31, 2026 | 830.95 | 855.00 | 826.50 | 839.35 | 839.35 | 1.07% | 7,488 |
| Jul 30, 2026 | 825.65 | 839.15 | 812.50 | 830.50 | 830.50 | 0.59% | 19,548 |
| Jul 29, 2026 | 847.40 | 856.30 | 819.25 | 825.65 | 825.65 | -2.54% | 33,037 |
| Jul 28, 2026 | 882.50 | 888.25 | 836.10 | 847.15 | 847.15 | -4.26% | 25,630 |
| Jul 27, 2026 | 891.35 | 899.15 | 880.90 | 884.80 | 884.80 | -0.10% | 8,921 |