Kiaasa Retail Limited (BOM:544711)
India · Delayed Price · Currency is INR 29.50
0.00 (0.00%)
At close: Oct 6, 2026
Kiaasa Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 1,000 |
| Oct 5, 2026 | 29.00 | 29.50 | 27.30 | 29.50 | 29.50 | 1.72% | 27,000 |
| Oct 1, 2026 | 28.75 | 29.70 | 28.75 | 29.00 | 29.00 | -3.30% | 18,000 |
| Sep 30, 2026 | 30.50 | 30.50 | 29.51 | 29.99 | 29.99 | 0.84% | 10,000 |
| Sep 29, 2026 | 29.99 | 30.00 | 28.65 | 29.74 | 29.74 | 1.50% | 10,000 |
| Sep 28, 2026 | 30.00 | 30.00 | 29.15 | 29.30 | 29.30 | -3.17% | 13,000 |
| Sep 25, 2026 | 30.14 | 30.99 | 30.02 | 30.26 | 30.26 | 0.33% | 8,000 |
| Sep 24, 2026 | 30.55 | 30.65 | 30.14 | 30.16 | 30.16 | -3.24% | 11,000 |
| Sep 23, 2026 | 31.20 | 31.29 | 30.01 | 31.17 | 31.17 | -0.42% | 13,000 |
| Sep 22, 2026 | 31.60 | 31.60 | 31.30 | 31.30 | 31.30 | -1.42% | 4,000 |
| Sep 21, 2026 | 31.00 | 31.94 | 31.00 | 31.75 | 31.75 | 2.49% | 21,000 |
| Sep 18, 2026 | 31.50 | 31.50 | 29.00 | 30.98 | 30.98 | 3.27% | 28,000 |
| Sep 17, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.33% | 31,000 |
| Sep 16, 2026 | 29.30 | 30.50 | 29.30 | 29.90 | 29.90 | 2.05% | 15,000 |
| Sep 15, 2026 | 30.00 | 30.00 | 29.30 | 29.30 | 29.30 | -2.33% | 6,000 |
| Sep 11, 2026 | 30.45 | 31.60 | 30.00 | 30.00 | 30.00 | - | 13,000 |
| Sep 10, 2026 | 29.03 | 30.00 | 29.03 | 30.00 | 30.00 | 3.45% | 19,000 |
| Sep 9, 2026 | 30.41 | 30.90 | 28.21 | 29.00 | 29.00 | -4.64% | 31,000 |
| Sep 8, 2026 | 29.20 | 30.95 | 29.20 | 30.41 | 30.41 | -1.90% | 14,000 |
| Sep 7, 2026 | 30.02 | 31.45 | 29.80 | 31.00 | 31.00 | 0.29% | 17,000 |
| Sep 4, 2026 | 30.84 | 31.50 | 30.00 | 30.91 | 30.91 | 4.60% | 30,000 |
| Sep 3, 2026 | 30.70 | 30.70 | 28.80 | 29.55 | 29.55 | -2.48% | 45,000 |
| Sep 2, 2026 | 31.49 | 31.49 | 30.12 | 30.30 | 30.30 | -0.69% | 13,000 |
| Sep 1, 2026 | 32.00 | 32.00 | 30.12 | 30.51 | 30.51 | -2.52% | 21,000 |
| Aug 31, 2026 | 32.00 | 32.00 | 31.00 | 31.30 | 31.30 | 1.20% | 9,000 |
| Aug 28, 2026 | 32.00 | 32.65 | 30.80 | 30.93 | 30.93 | 0.91% | 11,000 |
| Aug 27, 2026 | 32.00 | 32.00 | 30.60 | 30.65 | 30.65 | -4.22% | 13,000 |
| Aug 26, 2026 | 32.00 | 32.80 | 31.17 | 32.00 | 32.00 | 4.17% | 28,000 |
| Aug 25, 2026 | 31.00 | 31.00 | 30.11 | 30.72 | 30.72 | -1.70% | 20,000 |
| Aug 24, 2026 | 32.04 | 32.42 | 31.00 | 31.25 | 31.25 | -2.95% | 17,000 |
| Aug 21, 2026 | 32.00 | 33.00 | 31.88 | 32.20 | 32.20 | 0.63% | 6,000 |
| Aug 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 1,000 |
| Aug 19, 2026 | 30.10 | 31.00 | 30.10 | 31.00 | 31.00 | -2.36% | 7,000 |
| Aug 18, 2026 | 31.90 | 31.90 | 31.75 | 31.75 | 31.75 | -0.47% | 4,000 |
| Aug 17, 2026 | 31.09 | 31.90 | 31.00 | 31.90 | 31.90 | 2.61% | 11,000 |
| Aug 14, 2026 | 31.01 | 31.90 | 31.01 | 31.09 | 31.09 | -1.27% | 13,000 |
| Aug 13, 2026 | 31.55 | 31.99 | 31.00 | 31.49 | 31.49 | -2.45% | 20,000 |
| Aug 12, 2026 | 32.75 | 32.75 | 31.50 | 32.28 | 32.28 | -1.44% | 8,000 |
| Aug 11, 2026 | 33.40 | 33.40 | 32.75 | 32.75 | 32.75 | -1.92% | 3,000 |
| Aug 10, 2026 | 33.00 | 34.00 | 32.83 | 33.39 | 33.39 | -0.33% | 12,000 |
| Aug 7, 2026 | 33.00 | 33.50 | 33.00 | 33.50 | 33.50 | 3.40% | 3,000 |
| Aug 6, 2026 | 33.00 | 33.06 | 32.40 | 32.40 | 32.40 | -1.28% | 9,000 |
| Aug 5, 2026 | 32.00 | 33.90 | 32.00 | 32.82 | 32.82 | -3.33% | 17,000 |
| Aug 4, 2026 | 33.50 | 34.94 | 33.00 | 33.95 | 33.95 | 1.71% | 9,000 |
| Aug 3, 2026 | 35.00 | 35.00 | 32.90 | 33.38 | 33.38 | -1.79% | 18,000 |
| Jul 31, 2026 | 33.00 | 34.00 | 32.50 | 33.99 | 33.99 | 4.68% | 7,000 |
| Jul 30, 2026 | 34.05 | 34.10 | 32.40 | 32.47 | 32.47 | -4.64% | 24,000 |
| Jul 29, 2026 | 36.00 | 36.00 | 33.50 | 34.05 | 34.05 | -1.02% | 15,000 |
| Jul 28, 2026 | 35.15 | 35.15 | 34.40 | 34.40 | 34.40 | -1.21% | 8,000 |
| Jul 27, 2026 | 34.65 | 35.55 | 34.50 | 34.82 | 34.82 | 0.93% | 8,000 |