Kasturi Metal Composite Limited (BOM:544688)
India · Delayed Price · Currency is INR 52.05
+0.07 (0.13%)
At close: Sep 4, 2026
Kasturi Metal Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.13% | 6,000 |
| Sep 3, 2026 | 53.00 | 53.00 | 51.98 | 51.98 | 51.98 | - | 4,000 |
| Sep 1, 2026 | 50.00 | 52.00 | 47.00 | 51.98 | 51.98 | 3.96% | 22,000 |
| Aug 28, 2026 | 51.20 | 51.20 | 49.80 | 50.00 | 50.00 | -4.16% | 26,000 |
| Aug 27, 2026 | 53.75 | 53.75 | 50.20 | 52.17 | 52.17 | -6.17% | 14,000 |
| Aug 24, 2026 | 53.99 | 55.60 | 53.00 | 55.60 | 55.60 | 6.90% | 38,000 |
| Aug 21, 2026 | 52.00 | 52.02 | 52.00 | 52.01 | 52.01 | -1.40% | 12,000 |
| Aug 20, 2026 | 52.30 | 52.75 | 51.20 | 52.75 | 52.75 | 0.67% | 24,000 |
| Aug 19, 2026 | 56.00 | 56.00 | 52.40 | 52.40 | 52.40 | -5.84% | 48,000 |
| Aug 18, 2026 | 55.35 | 56.00 | 55.20 | 55.65 | 55.65 | -1.24% | 10,000 |
| Aug 17, 2026 | 62.00 | 63.00 | 54.00 | 56.35 | 56.35 | -1.14% | 52,000 |
| Aug 14, 2026 | 54.90 | 64.50 | 54.90 | 57.00 | 57.00 | 5.56% | 66,000 |
| Aug 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -4.85% | 2,000 |
| Aug 11, 2026 | 53.00 | 56.75 | 53.00 | 56.75 | 56.75 | 8.61% | 4,000 |
| Aug 10, 2026 | 52.30 | 52.30 | 52.25 | 52.25 | 52.25 | -4.13% | 8,000 |
| Aug 6, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | 1.21% | 6,000 |
| Aug 4, 2026 | 55.75 | 55.75 | 53.60 | 53.85 | 53.85 | -8.85% | 10,000 |
| Aug 3, 2026 | 62.00 | 62.00 | 56.69 | 59.08 | 59.08 | -1.53% | 24,000 |
| Jul 31, 2026 | 52.00 | 60.60 | 52.00 | 60.00 | 60.00 | 18.81% | 174,000 |
| Jul 28, 2026 | 50.01 | 50.50 | 50.00 | 50.50 | 50.50 | -6.22% | 12,000 |
| Jul 24, 2026 | 53.99 | 53.99 | 53.70 | 53.85 | 53.85 | 2.28% | 4,000 |
| Jul 23, 2026 | 50.00 | 52.98 | 50.00 | 52.65 | 52.65 | 9.64% | 12,000 |
| Jul 20, 2026 | 48.20 | 48.20 | 48.01 | 48.02 | 48.02 | -5.84% | 16,000 |
| Jul 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 5.88% | 8,000 |
| Jul 14, 2026 | 52.00 | 52.00 | 48.00 | 48.17 | 48.17 | 0.35% | 8,000 |
| Jul 13, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.23% | 2,000 |
| Jul 8, 2026 | 48.50 | 48.70 | 48.50 | 48.60 | 48.60 | -4.71% | 10,000 |
| Jul 7, 2026 | 50.10 | 52.00 | 50.10 | 51.00 | 51.00 | 2.00% | 10,000 |
| Jul 6, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -3.23% | 54,000 |
| Jul 3, 2026 | 54.00 | 54.00 | 51.50 | 51.67 | 51.67 | -3.42% | 62,000 |
| Jul 2, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -2.28% | 52,000 |
| Jul 1, 2026 | 49.01 | 54.75 | 49.00 | 54.75 | 54.75 | 9.43% | 16,000 |
| Jun 30, 2026 | 50.00 | 52.00 | 50.00 | 50.03 | 50.03 | -5.60% | 8,000 |
| Jun 29, 2026 | 57.00 | 57.00 | 52.60 | 53.00 | 53.00 | -5.36% | 6,000 |
| Jun 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | 2,000 |
| Jun 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 6,000 |
| Jun 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.80% | 2,000 |
| Jun 22, 2026 | 54.00 | 57.19 | 54.00 | 55.01 | 55.01 | 5.79% | 10,000 |
| Jun 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | 2,000 |
| Jun 18, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -5.64% | 8,000 |
| Jun 16, 2026 | 51.99 | 52.99 | 51.99 | 52.99 | 52.99 | 4.41% | 6,000 |
| Jun 15, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - | 2,000 |
| Jun 12, 2026 | 50.75 | 54.80 | 47.00 | 50.75 | 50.75 | -4.25% | 40,000 |
| Jun 11, 2026 | 50.00 | 59.60 | 48.00 | 53.00 | 53.00 | 2.91% | 44,000 |
| Jun 9, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 3.00% | 6,000 |
| Jun 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | 2,000 |
| Jun 4, 2026 | 52.00 | 56.75 | 51.50 | 51.50 | 51.50 | 0.98% | 14,000 |
| Jun 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 2,000 |
| Jun 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.49% | 2,000 |
| Jun 1, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -4.25% | 2,000 |