Kanishk Aluminium India Limited (BOM:544693)
India · Delayed Price · Currency is INR 26.73
-1.40 (-4.98%)
At close: Mar 27, 2026
Kanishk Aluminium India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.54 | 27.54 | 26.73 | 26.73 | 26.73 | -4.98% | 147,200 |
| Mar 25, 2026 | 30.00 | 30.00 | 28.10 | 28.13 | 28.13 | -3.33% | 11,200 |
| Mar 20, 2026 | 29.00 | 29.69 | 29.00 | 29.10 | 29.10 | 1.71% | 4,800 |
| Mar 19, 2026 | 28.70 | 28.70 | 28.50 | 28.61 | 28.61 | -4.60% | 17,600 |
| Mar 18, 2026 | 30.75 | 30.75 | 29.51 | 29.99 | 29.99 | -2.41% | 12,800 |
| Mar 17, 2026 | 29.35 | 30.80 | 29.35 | 30.73 | 30.73 | -0.49% | 11,200 |
| Mar 16, 2026 | 31.00 | 31.00 | 30.88 | 30.88 | 30.88 | -4.98% | 9,600 |
| Mar 13, 2026 | 31.00 | 32.50 | 31.00 | 32.50 | 32.50 | 4.84% | 3,200 |
| Mar 12, 2026 | 30.12 | 31.00 | 29.95 | 31.00 | 31.00 | -0.64% | 17,600 |
| Mar 11, 2026 | 32.50 | 32.50 | 31.10 | 31.20 | 31.20 | -4.00% | 9,600 |
| Mar 10, 2026 | 33.55 | 33.55 | 32.50 | 32.50 | 32.50 | -3.13% | 12,800 |
| Mar 9, 2026 | 36.05 | 36.05 | 33.54 | 33.55 | 33.55 | -4.96% | 17,600 |
| Mar 6, 2026 | 34.00 | 35.40 | 33.80 | 35.30 | 35.30 | 4.44% | 12,800 |
| Mar 5, 2026 | 34.00 | 34.90 | 33.80 | 33.80 | 33.80 | -0.50% | 11,200 |
| Mar 4, 2026 | 33.97 | 34.00 | 33.97 | 33.97 | 33.97 | -4.98% | 20,800 |
| Mar 2, 2026 | 37.09 | 37.09 | 35.75 | 35.75 | 35.75 | -5.00% | 16,000 |
| Feb 27, 2026 | 39.00 | 39.00 | 37.55 | 37.63 | 37.63 | -4.13% | 19,200 |
| Feb 26, 2026 | 41.50 | 41.50 | 39.25 | 39.25 | 39.25 | -5.42% | 8,000 |
| Feb 25, 2026 | 42.15 | 42.15 | 41.50 | 41.50 | 41.50 | -1.19% | 9,600 |
| Feb 24, 2026 | 42.40 | 43.50 | 41.10 | 42.00 | 42.00 | -1.06% | 41,600 |
| Feb 23, 2026 | 47.00 | 47.00 | 42.00 | 42.45 | 42.45 | -6.91% | 54,400 |
| Feb 20, 2026 | 53.00 | 55.50 | 45.60 | 45.60 | 45.60 | -9.99% | 179,200 |
| Feb 19, 2026 | 47.50 | 50.66 | 46.04 | 50.66 | 50.66 | 19.99% | 80,000 |
| Feb 18, 2026 | 38.00 | 42.22 | 37.51 | 42.22 | 42.22 | 19.98% | 230,400 |
| Feb 17, 2026 | 35.00 | 38.68 | 35.00 | 35.19 | 35.19 | -4.48% | 1,651,200 |
| Feb 16, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -4.98% | 33,600 |
| Feb 13, 2026 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -5.00% | 24,000 |
| Feb 12, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -4.98% | 28,800 |
| Feb 11, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -5.00% | 41,600 |
| Feb 10, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -4.98% | 40,000 |
| Feb 9, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -4.99% | 27,200 |
| Feb 6, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -4.99% | 6,400 |
| Feb 5, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -4.99% | 1,600 |
| Feb 4, 2026 | 58.40 | 58.40 | 55.48 | 55.48 | 55.48 | -24.00% | 38,400 |
| Feb 3, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |