Kanishk Aluminium India Limited (BOM:544693)
India · Delayed Price · Currency is INR 40.46
+0.65 (1.63%)
At close: May 8, 2026
Kanishk Aluminium India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 39.50 | 39.81 | 39.50 | 39.81 | 39.81 | 4.98% | 11,200 |
| May 6, 2026 | 37.91 | 37.92 | 37.90 | 37.92 | 37.92 | 4.98% | 17,600 |
| May 5, 2026 | 36.00 | 36.12 | 36.00 | 36.12 | 36.12 | 5.00% | 14,400 |
| May 4, 2026 | 34.00 | 34.40 | 33.51 | 34.40 | 34.40 | 4.97% | 24,000 |
| Apr 30, 2026 | 33.40 | 33.50 | 31.89 | 32.77 | 32.77 | -2.35% | 9,600 |
| Apr 29, 2026 | 33.56 | 33.56 | 33.40 | 33.56 | 33.56 | 4.97% | 30,400 |
| Apr 28, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 4.99% | 6,400 |
| Apr 27, 2026 | 30.20 | 30.45 | 30.20 | 30.45 | 30.45 | 5.00% | 4,800 |
| Apr 24, 2026 | 29.00 | 29.40 | 29.00 | 29.00 | 29.00 | -4.98% | 17,600 |
| Apr 23, 2026 | 31.50 | 31.50 | 30.52 | 30.52 | 30.52 | -4.98% | 19,200 |
| Apr 22, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -5.00% | 9,600 |
| Apr 21, 2026 | 33.81 | 34.00 | 33.81 | 33.81 | 33.81 | -4.97% | 140,800 |
| Apr 20, 2026 | 35.70 | 35.70 | 35.57 | 35.58 | 35.58 | - | 22,400 |
| Apr 17, 2026 | 35.57 | 35.58 | 35.57 | 35.58 | 35.58 | 4.99% | 3,200 |
| Apr 16, 2026 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 4.99% | 8,000 |
| Apr 15, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 4.98% | 6,400 |
| Apr 13, 2026 | 29.00 | 30.75 | 29.00 | 30.75 | 30.75 | 4.98% | 14,400 |
| Apr 10, 2026 | 28.05 | 29.29 | 28.05 | 29.29 | 29.29 | 4.98% | 12,800 |
| Apr 9, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 4.97% | 22,400 |
| Apr 8, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 4.98% | 3,200 |
| Apr 7, 2026 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | 4.98% | 9,600 |
| Apr 6, 2026 | 23.00 | 24.12 | 23.00 | 24.12 | 24.12 | 4.96% | 20,800 |
| Apr 2, 2026 | 22.96 | 23.01 | 22.96 | 22.98 | 22.98 | -4.88% | 20,800 |
| Apr 1, 2026 | 25.40 | 25.40 | 24.13 | 24.16 | 24.16 | -4.88% | 24,000 |
| Mar 30, 2026 | 25.55 | 26.00 | 25.40 | 25.40 | 25.40 | -4.98% | 14,400 |
| 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 |