Kasturi Metal Composite Limited (BOM:544688)
India · Delayed Price · Currency is INR 72.20
-3.80 (-5.00%)
At close: Nov 4, 2026
Kasturi Metal Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -5.00% | 2,000 |
| Nov 3, 2026 | 76.90 | 76.90 | 76.00 | 76.00 | 76.00 | 1.16% | 4,000 |
| Nov 2, 2026 | 75.70 | 75.70 | 74.95 | 75.13 | 75.13 | 2.78% | 8,000 |
| Oct 29, 2026 | 71.05 | 73.10 | 71.05 | 73.10 | 73.10 | 2.89% | 4,000 |
| Oct 28, 2026 | 71.35 | 71.35 | 71.05 | 71.05 | 71.05 | 4.45% | 4,000 |
| Oct 27, 2026 | 70.00 | 70.00 | 66.05 | 68.02 | 68.02 | 0.03% | 12,000 |
| Oct 26, 2026 | 68.55 | 68.55 | 67.00 | 68.00 | 68.00 | -3.12% | 8,000 |
| Oct 23, 2026 | 70.00 | 74.50 | 69.83 | 70.19 | 70.19 | -4.50% | 20,000 |
| Oct 22, 2026 | 73.00 | 74.00 | 73.00 | 73.50 | 73.50 | -0.69% | 12,000 |
| Oct 21, 2026 | 75.50 | 76.89 | 74.01 | 74.01 | 74.01 | -4.99% | 70,000 |
| Oct 19, 2026 | 77.50 | 78.00 | 76.10 | 77.90 | 77.90 | 0.46% | 20,000 |
| Oct 16, 2026 | 83.45 | 84.00 | 77.50 | 77.54 | 77.54 | -4.53% | 24,000 |
| Oct 15, 2026 | 84.01 | 85.00 | 80.02 | 81.22 | 81.22 | -4.63% | 98,000 |
| Oct 14, 2026 | 75.51 | 87.85 | 75.00 | 85.16 | 85.16 | 12.42% | 152,000 |
| Oct 13, 2026 | 82.90 | 82.98 | 74.70 | 75.75 | 75.75 | -8.62% | 146,000 |
| Oct 12, 2026 | 70.50 | 83.98 | 70.25 | 82.90 | 82.90 | 18.45% | 578,000 |
| Oct 9, 2026 | 68.00 | 72.00 | 68.00 | 69.99 | 69.99 | 2.93% | 684,000 |
| Oct 8, 2026 | 70.10 | 70.10 | 68.00 | 68.00 | 68.00 | -2.86% | 4,000 |
| Oct 7, 2026 | 70.00 | 72.00 | 69.45 | 70.00 | 70.00 | 4.48% | 58,000 |
| Oct 6, 2026 | 67.00 | 70.88 | 66.00 | 67.00 | 67.00 | 6.60% | 54,000 |
| Oct 5, 2026 | 62.31 | 63.70 | 60.00 | 62.85 | 62.85 | -4.77% | 88,000 |
| Oct 1, 2026 | 66.50 | 67.00 | 65.50 | 66.00 | 66.00 | -5.04% | 26,000 |
| Sep 30, 2026 | 73.30 | 73.30 | 69.50 | 69.50 | 69.50 | -3.46% | 14,000 |
| Sep 29, 2026 | 65.00 | 72.00 | 65.00 | 71.99 | 71.99 | 10.75% | 174,000 |
| Sep 28, 2026 | 64.70 | 68.00 | 64.20 | 65.00 | 65.00 | 1.56% | 114,000 |
| Sep 25, 2026 | 61.50 | 65.00 | 61.50 | 64.00 | 64.00 | 7.82% | 20,000 |
| Sep 24, 2026 | 56.30 | 60.00 | 56.30 | 59.36 | 59.36 | 7.63% | 18,000 |
| Sep 23, 2026 | 55.00 | 55.30 | 55.00 | 55.15 | 55.15 | 4.06% | 4,000 |
| Sep 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 2,000 |
| Sep 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.83% | 4,000 |
| Sep 15, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - | 2,000 |
| Sep 9, 2026 | 51.80 | 52.01 | 50.00 | 52.01 | 52.01 | -3.69% | 10,000 |
| Sep 8, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | - | 18,000 |
| Sep 7, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 3.75% | 8,000 |
| 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 |