Kanishk Aluminium India Limited (BOM:544693)
India · Delayed Price · Currency is INR 25.89
-1.36 (-4.99%)
At close: Oct 1, 2026
Kanishk Aluminium India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 25.90 | 25.90 | 25.89 | 25.89 | 25.89 | -4.99% | 3,200 |
| Sep 29, 2026 | 28.64 | 28.65 | 27.25 | 27.25 | 27.25 | -4.39% | 4,800 |
| Sep 28, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 4.01% | 4,800 |
| Sep 25, 2026 | 27.69 | 27.69 | 27.00 | 27.40 | 27.40 | 3.87% | 14,400 |
| Sep 24, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 4.97% | 3,200 |
| Sep 23, 2026 | 24.50 | 25.13 | 24.50 | 25.13 | 25.13 | 4.97% | 9,600 |
| Sep 22, 2026 | 23.94 | 23.94 | 23.50 | 23.94 | 23.94 | 5.00% | 14,400 |
| Sep 18, 2026 | 23.95 | 23.95 | 22.80 | 22.80 | 22.80 | -5.00% | 4,800 |
| Sep 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | 8,000 |
| Sep 15, 2026 | 23.77 | 23.99 | 23.77 | 23.90 | 23.90 | 0.55% | 9,600 |
| Sep 11, 2026 | 23.50 | 23.89 | 22.90 | 23.77 | 23.77 | -0.79% | 12,800 |
| Sep 9, 2026 | 23.79 | 23.96 | 23.79 | 23.96 | 23.96 | 4.72% | 6,400 |
| Sep 8, 2026 | 23.05 | 23.05 | 22.88 | 22.88 | 22.88 | -4.43% | 9,600 |
| Sep 7, 2026 | 23.55 | 23.94 | 22.55 | 23.94 | 23.94 | 5.00% | 35,200 |
| Sep 4, 2026 | 23.05 | 23.05 | 22.80 | 22.80 | 22.80 | -4.36% | 3,200 |
| Sep 3, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 4.98% | 6,400 |
| Sep 2, 2026 | 24.75 | 24.75 | 22.70 | 22.71 | 22.71 | -4.38% | 4,800 |
| Sep 1, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 8,000 |
| Aug 31, 2026 | 25.00 | 25.00 | 23.75 | 23.75 | 23.75 | -5.00% | 19,200 |
| Aug 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.59% | 6,400 |
| Aug 27, 2026 | 24.10 | 24.49 | 24.10 | 24.37 | 24.37 | 3.44% | 6,400 |
| Aug 24, 2026 | 24.50 | 24.50 | 23.52 | 23.56 | 23.56 | -4.77% | 8,000 |
| 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 |