KSH International Limited (BOM:544664)
India · Delayed Price · Currency is INR 1,009.00
-3.85 (-0.38%)
At close: Aug 21, 2026
BOM:544664 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41,433 |
| 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 |
| Jul 24, 2026 | 863.55 | 894.00 | 854.00 | 885.70 | 885.70 | 2.10% | 16,878 |
| Jul 23, 2026 | 895.95 | 906.90 | 862.70 | 867.50 | 867.50 | -2.91% | 13,119 |
| Jul 22, 2026 | 911.05 | 915.85 | 888.50 | 893.50 | 893.50 | -1.13% | 211,398 |
| Jul 21, 2026 | 892.20 | 924.00 | 888.30 | 903.70 | 903.70 | 1.14% | 102,162 |
| Jul 20, 2026 | 864.00 | 897.40 | 862.30 | 893.55 | 893.55 | 3.31% | 36,936 |
| Jul 17, 2026 | 909.00 | 909.05 | 850.00 | 864.95 | 864.95 | -4.59% | 52,659 |
| Jul 16, 2026 | 885.60 | 930.00 | 869.50 | 906.60 | 906.60 | 2.73% | 75,675 |
| Jul 15, 2026 | 882.95 | 885.30 | 862.05 | 882.50 | 882.50 | 1.57% | 38,570 |
| Jul 14, 2026 | 872.50 | 892.75 | 859.25 | 868.90 | 868.90 | -0.56% | 10,807 |
| Jul 13, 2026 | 844.95 | 885.65 | 836.00 | 873.75 | 873.75 | 2.91% | 23,549 |
| Jul 10, 2026 | 861.75 | 861.75 | 837.65 | 849.05 | 849.05 | 0.17% | 10,013 |
| Jul 9, 2026 | 788.35 | 851.90 | 788.35 | 847.60 | 847.60 | 8.04% | 47,497 |
| Jul 8, 2026 | 795.85 | 819.40 | 776.60 | 784.55 | 784.55 | -1.37% | 22,254 |
| Jul 7, 2026 | 863.85 | 865.70 | 766.00 | 795.45 | 795.45 | -7.15% | 43,298 |
| Jul 6, 2026 | 855.75 | 863.15 | 850.20 | 856.70 | 856.70 | 1.00% | 25,657 |
| Jul 3, 2026 | 865.00 | 895.00 | 842.45 | 848.20 | 848.20 | 0.69% | 78,295 |
| Jul 2, 2026 | 866.80 | 866.80 | 835.00 | 842.35 | 842.35 | -1.53% | 21,957 |
| Jul 1, 2026 | 873.40 | 874.00 | 833.20 | 855.40 | 855.40 | -0.96% | 33,947 |
| Jun 30, 2026 | 868.35 | 870.00 | 850.40 | 863.70 | 863.70 | 0.62% | 15,455 |
| Jun 29, 2026 | 851.05 | 870.00 | 841.30 | 858.35 | 858.35 | 1.71% | 12,705 |
| Jun 25, 2026 | 838.35 | 870.00 | 835.25 | 843.90 | 843.90 | 1.17% | 29,109 |
| Jun 24, 2026 | 867.00 | 870.00 | 830.00 | 834.15 | 834.15 | -3.30% | 15,693 |
| Jun 23, 2026 | 869.40 | 869.45 | 832.55 | 862.60 | 862.60 | 0.07% | 14,973 |
| Jun 22, 2026 | 894.00 | 899.25 | 853.00 | 862.00 | 862.00 | -2.71% | 10,257 |
| Jun 19, 2026 | 882.90 | 907.45 | 874.00 | 886.05 | 886.05 | 0.23% | 19,666 |
| Jun 18, 2026 | 867.00 | 895.00 | 860.45 | 884.00 | 884.00 | 2.92% | 19,569 |
| Jun 17, 2026 | 879.55 | 897.15 | 842.20 | 858.90 | 858.90 | -0.25% | 44,989 |
| Jun 16, 2026 | 873.40 | 908.00 | 845.00 | 861.05 | 861.05 | -0.42% | 111,562 |
| Jun 15, 2026 | 834.00 | 872.00 | 815.95 | 864.65 | 864.65 | 5.59% | 25,122 |
| Jun 12, 2026 | 839.95 | 855.50 | 812.05 | 818.90 | 818.90 | -0.03% | 43,142 |