Kanishk Aluminium India Limited (BOM:544693)
India · Delayed Price · Currency is INR 24.74
+1.02 (4.30%)
At close: Aug 21, 2026
Kanishk Aluminium India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 4.30% | 1,600 |
| Aug 20, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -4.85% | 3,200 |
| Aug 19, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 4.97% | 1,600 |
| Aug 17, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -5.00% | 3,200 |
| Aug 13, 2026 | 24.01 | 25.00 | 23.50 | 25.00 | 25.00 | 2.04% | 12,800 |
| Aug 10, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.08% | 6,400 |
| Aug 7, 2026 | 25.00 | 25.00 | 23.87 | 24.00 | 24.00 | -2.44% | 14,400 |
| Aug 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.53% | 3,200 |
| Aug 5, 2026 | 24.23 | 25.50 | 24.23 | 25.50 | 25.50 | - | 19,200 |
| Jul 29, 2026 | 26.84 | 26.84 | 25.50 | 25.50 | 25.50 | -4.99% | 16,000 |
| Jul 27, 2026 | 28.00 | 28.00 | 26.84 | 26.84 | 26.84 | -4.99% | 14,400 |
| Jul 24, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 3.33% | 1,600 |
| Jul 23, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 4.95% | 1,600 |
| Jul 22, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -2.43% | 3,200 |
| Jul 16, 2026 | 27.50 | 27.50 | 26.70 | 26.70 | 26.70 | -4.37% | 11,200 |
| Jul 15, 2026 | 28.10 | 28.10 | 27.92 | 27.92 | 27.92 | -4.97% | 4,800 |
| Jul 13, 2026 | 28.50 | 29.38 | 28.50 | 29.38 | 29.38 | 4.97% | 4,800 |
| Jul 9, 2026 | 27.50 | 28.87 | 27.50 | 27.99 | 27.99 | 1.78% | 8,000 |
| Jul 8, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.04% | 1,600 |
| Jul 7, 2026 | 27.50 | 28.70 | 27.50 | 27.51 | 27.51 | 0.04% | 9,600 |
| Jul 2, 2026 | 28.82 | 28.82 | 27.50 | 27.50 | 27.50 | -4.58% | 6,400 |
| Jul 1, 2026 | 30.00 | 30.00 | 28.82 | 28.82 | 28.82 | -4.54% | 4,800 |
| Jun 25, 2026 | 30.44 | 30.44 | 30.19 | 30.19 | 30.19 | 4.10% | 4,800 |
| Jun 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.56% | 1,600 |
| Jun 23, 2026 | 29.50 | 29.50 | 29.46 | 29.46 | 29.46 | -5.00% | 4,800 |
| Jun 22, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 2.01% | 1,600 |
| Jun 17, 2026 | 30.45 | 30.45 | 30.40 | 30.40 | 30.40 | -5.00% | 9,600 |
| Jun 15, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 4,800 |
| Jun 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,600 |
| Jun 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,600 |
| Jun 10, 2026 | 29.93 | 31.00 | 29.93 | 31.00 | 31.00 | -1.59% | 6,400 |
| Jun 9, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 1,600 |
| Jun 8, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 3,200 |
| Jun 5, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 4.30% | 6,400 |
| Jun 4, 2026 | 31.59 | 31.59 | 30.20 | 30.20 | 30.20 | -4.40% | 6,400 |
| Jun 3, 2026 | 32.00 | 32.00 | 31.59 | 31.59 | 31.59 | -4.99% | 12,800 |
| Jun 1, 2026 | 33.30 | 33.30 | 33.25 | 33.25 | 33.25 | -5.00% | 8,000 |
| May 29, 2026 | 34.60 | 35.17 | 33.50 | 35.00 | 35.00 | 4.48% | 17,600 |
| May 27, 2026 | 32.00 | 33.50 | 31.77 | 33.50 | 33.50 | 0.18% | 12,800 |
| May 25, 2026 | 34.25 | 34.25 | 33.44 | 33.44 | 33.44 | -5.00% | 12,800 |
| May 22, 2026 | 35.45 | 35.45 | 35.20 | 35.20 | 35.20 | -4.99% | 12,800 |
| May 21, 2026 | 35.50 | 37.05 | 35.50 | 37.05 | 37.05 | 4.99% | 6,400 |
| May 20, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -3.00% | 1,600 |
| May 19, 2026 | 34.65 | 36.38 | 34.65 | 36.38 | 36.38 | 4.99% | 9,600 |
| May 18, 2026 | 34.65 | 34.65 | 34.62 | 34.65 | 34.65 | -4.91% | 8,000 |
| May 15, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -4.98% | 1,600 |
| May 14, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -4.98% | 6,400 |
| May 12, 2026 | 41.98 | 41.98 | 40.36 | 40.36 | 40.36 | -4.99% | 12,800 |
| May 11, 2026 | 42.48 | 42.48 | 42.45 | 42.48 | 42.48 | 4.99% | 41,600 |
| May 8, 2026 | 40.99 | 41.00 | 39.81 | 40.46 | 40.46 | 1.63% | 20,800 |