Kusumgar Limited (BOM:544821)
India · Delayed Price · Currency is INR 625.40
+14.15 (2.31%)
At close: Oct 7, 2026
BOM:544821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 611.50 | 627.00 | 605.45 | 625.40 | 625.40 | 2.31% | 17,529 |
| Oct 6, 2026 | 595.00 | 631.00 | 595.00 | 611.25 | 611.25 | 1.51% | 29,107 |
| Oct 5, 2026 | 600.95 | 608.00 | 593.30 | 602.15 | 602.15 | 1.65% | 7,942 |
| Oct 1, 2026 | 624.00 | 624.00 | 576.35 | 592.35 | 592.35 | -1.46% | 70,097 |
| Sep 30, 2026 | 609.65 | 615.40 | 596.85 | 601.10 | 601.10 | -0.91% | 9,851 |
| Sep 29, 2026 | 629.95 | 629.95 | 600.00 | 606.60 | 606.60 | -1.55% | 11,526 |
| Sep 28, 2026 | 611.05 | 631.00 | 609.45 | 616.15 | 616.15 | -1.80% | 21,442 |
| Sep 25, 2026 | 630.10 | 630.10 | 611.30 | 627.45 | 627.45 | 1.29% | 10,127 |
| Sep 24, 2026 | 634.00 | 634.00 | 610.45 | 619.45 | 619.45 | -2.43% | 21,879 |
| Sep 23, 2026 | 617.95 | 651.00 | 617.95 | 634.90 | 634.90 | 3.15% | 65,685 |
| Sep 22, 2026 | 620.95 | 634.45 | 607.60 | 615.50 | 615.50 | 1.01% | 24,294 |
| Sep 21, 2026 | 596.35 | 617.80 | 584.95 | 609.35 | 609.35 | 3.11% | 26,829 |
| Sep 18, 2026 | 558.95 | 594.40 | 558.00 | 590.95 | 590.95 | 7.18% | 21,098 |
| Sep 17, 2026 | 539.55 | 561.70 | 539.55 | 551.35 | 551.35 | 0.57% | 5,698 |
| Sep 16, 2026 | 549.35 | 557.55 | 533.80 | 548.20 | 548.20 | -0.80% | 103,412 |
| Sep 15, 2026 | 570.00 | 570.00 | 550.00 | 552.60 | 552.60 | -2.60% | 5,652 |
| Sep 11, 2026 | 560.20 | 575.35 | 556.55 | 567.35 | 567.35 | -0.01% | 17,993 |
| Sep 10, 2026 | 564.55 | 572.35 | 561.15 | 567.40 | 567.40 | 0.50% | 6,784 |
| Sep 9, 2026 | 568.40 | 573.65 | 563.10 | 564.55 | 564.55 | -0.21% | 6,764 |
| Sep 8, 2026 | 569.05 | 573.00 | 560.70 | 565.75 | 565.75 | -1.12% | 19,517 |
| Sep 7, 2026 | 565.30 | 577.00 | 565.30 | 572.15 | 572.15 | 0.03% | 12,250 |
| Sep 4, 2026 | 580.55 | 583.00 | 570.00 | 571.95 | 571.95 | -1.57% | 8,752 |
| Sep 3, 2026 | 574.30 | 590.00 | 573.35 | 581.05 | 581.05 | 1.89% | 11,724 |
| Sep 2, 2026 | 563.75 | 577.75 | 552.50 | 570.25 | 570.25 | 0.72% | 19,135 |
| Sep 1, 2026 | 579.75 | 581.00 | 562.35 | 566.15 | 566.15 | -2.51% | 10,630 |
| Aug 31, 2026 | 562.30 | 587.55 | 558.80 | 580.75 | 580.75 | 3.01% | 26,547 |
| Aug 28, 2026 | 572.00 | 572.90 | 558.00 | 563.80 | 563.80 | -1.32% | 12,850 |
| Aug 27, 2026 | 581.15 | 588.05 | 568.70 | 571.35 | 571.35 | -1.69% | 33,002 |
| Aug 26, 2026 | 604.95 | 604.95 | 577.95 | 581.15 | 581.15 | -2.84% | 18,041 |
| Aug 25, 2026 | 607.50 | 616.65 | 594.50 | 598.15 | 598.15 | -1.09% | 41,957 |
| Aug 24, 2026 | 582.15 | 622.00 | 579.10 | 604.75 | 604.75 | 3.89% | 93,030 |
| Aug 21, 2026 | 576.35 | 593.00 | 575.20 | 582.10 | 582.10 | 1.42% | 35,649 |
| Aug 20, 2026 | 567.10 | 576.85 | 555.65 | 573.95 | 573.95 | 1.46% | 247,070 |
| Aug 19, 2026 | 605.45 | 605.45 | 561.00 | 565.70 | 565.70 | -5.04% | 65,147 |
| Aug 18, 2026 | 590.00 | 600.00 | 590.00 | 595.70 | 595.70 | 0.46% | 27,663 |
| Aug 17, 2026 | 600.70 | 604.70 | 585.65 | 593.00 | 593.00 | -1.60% | 58,861 |
| Aug 14, 2026 | 592.55 | 610.90 | 592.55 | 602.65 | 602.65 | 0.74% | 21,191 |
| Aug 13, 2026 | 619.30 | 622.05 | 595.55 | 598.20 | 598.20 | -3.13% | 55,944 |
| Aug 12, 2026 | 634.80 | 645.00 | 612.45 | 617.55 | 617.55 | -2.75% | 32,682 |
| Aug 11, 2026 | 638.50 | 657.00 | 605.10 | 635.00 | 635.00 | -0.77% | 123,757 |
| Aug 10, 2026 | 640.00 | 659.60 | 625.05 | 639.90 | 639.90 | -0.02% | 55,894 |
| Aug 7, 2026 | 650.45 | 657.20 | 634.00 | 640.05 | 640.05 | -1.57% | 32,384 |
| Aug 6, 2026 | 635.05 | 657.85 | 622.55 | 650.25 | 650.25 | 1.57% | 104,052 |
| Aug 5, 2026 | 629.30 | 648.75 | 622.80 | 640.20 | 640.20 | 3.01% | 56,642 |
| Aug 4, 2026 | 620.15 | 642.90 | 599.55 | 621.50 | 621.50 | 0.92% | 153,730 |
| Aug 3, 2026 | 588.00 | 632.00 | 583.90 | 615.85 | 615.85 | 5.65% | 214,778 |
| Jul 31, 2026 | 578.95 | 595.75 | 572.00 | 582.90 | 582.90 | 2.09% | 51,040 |
| Jul 30, 2026 | 590.00 | 592.90 | 568.00 | 570.95 | 570.95 | -3.51% | 28,439 |
| Jul 29, 2026 | 568.00 | 600.00 | 567.00 | 591.70 | 591.70 | 3.95% | 58,628 |
| Jul 28, 2026 | 573.05 | 583.40 | 563.00 | 569.20 | 569.20 | -1.32% | 55,695 |