IST:KLMSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	29.86	30.16	29.68	29.92	29.92	0.20%	887,905
Jul 13, 2026	31.26	31.28	29.76	29.86	29.86	-4.48%	920,809
Jul 10, 2026	30.84	31.66	30.80	31.26	31.26	1.36%	1,038,469
Jul 9, 2026	31.18	31.50	30.74	30.84	30.84	-1.15%	978,738
Jul 8, 2026	32.92	32.92	31.00	31.20	31.20	-5.51%	2,451,041
Jul 7, 2026	34.16	35.16	32.80	33.02	33.02	-5.39%	5,268,749
Jul 6, 2026	35.84	36.42	34.68	34.90	34.90	5.37%	8,166,566
Jul 3, 2026	34.50	34.50	32.98	33.12	33.12	-2.24%	723,197
Jul 2, 2026	33.34	34.88	33.00	33.88	33.88	2.60%	1,865,874
Jul 1, 2026	33.62	34.76	32.92	33.02	33.02	-1.73%	1,359,923
Jun 30, 2026	35.28	36.32	33.52	33.60	33.60	-1.87%	6,643,149
Jun 29, 2026	31.26	34.24	31.22	34.24	34.24	9.96%	3,437,631
Jun 26, 2026	31.04	31.32	30.78	31.14	31.14	0.39%	524,824
Jun 25, 2026	31.40	31.60	30.88	31.02	31.02	-1.08%	570,845
Jun 24, 2026	31.52	31.70	31.02	31.36	31.36	-0.44%	402,769
Jun 23, 2026	31.66	31.94	31.26	31.50	31.50	-0.82%	470,921
Jun 22, 2026	32.22	32.44	31.68	31.76	31.76	-1.43%	448,467
Jun 19, 2026	32.16	32.64	32.00	32.22	32.22	0.19%	607,698
Jun 18, 2026	32.24	32.50	31.90	32.16	32.16	-0.12%	664,381
Jun 17, 2026	33.18	33.24	32.12	32.20	32.20	-0.86%	591,263
Jun 16, 2026	32.90	32.90	32.18	32.48	32.48	-0.67%	634,111
Jun 15, 2026	32.46	33.50	32.46	32.70	32.70	2.57%	558,180
Jun 12, 2026	32.00	32.30	31.42	31.88	31.88	1.53%	558,223
Jun 11, 2026	32.22	32.86	31.36	31.40	31.40	-2.55%	582,338
Jun 10, 2026	32.92	32.98	31.98	32.22	32.22	-2.36%	458,582
Jun 9, 2026	33.50	34.20	33.00	33.00	33.00	-1.49%	581,494
Jun 8, 2026	33.04	34.18	32.90	33.50	33.50	-0.18%	855,039
Jun 5, 2026	34.80	34.88	33.56	33.56	33.56	-3.51%	737,310
Jun 4, 2026	34.36	35.62	34.36	34.78	34.78	1.99%	2,137,233
Jun 3, 2026	33.82	36.30	33.54	34.10	34.10	0.83%	1,985,198
Jun 2, 2026	34.00	34.00	33.24	33.82	33.82	2.42%	359,691
Jun 1, 2026	32.90	34.22	32.90	33.02	33.02	1.04%	821,236
May 26, 2026	33.32	33.50	32.60	32.68	32.68	0.18%	268,496
May 25, 2026	31.94	32.98	31.94	32.62	32.62	2.13%	563,483
May 22, 2026	29.00	32.30	29.00	31.94	31.94	5.13%	1,053,093
May 21, 2026	32.76	32.84	30.38	30.38	30.38	-6.52%	823,268
May 20, 2026	32.38	33.06	32.26	32.50	32.50	0.31%	860,082
May 18, 2026	33.76	33.76	32.40	32.40	32.40	-3.91%	789,335
May 15, 2026	34.54	34.56	33.70	33.72	33.72	-2.37%	659,808
May 14, 2026	35.00	35.08	34.08	34.54	34.54	-0.75%	919,509
May 13, 2026	36.50	36.96	34.02	34.80	34.80	-2.68%	2,362,759
May 12, 2026	35.24	36.08	34.64	35.76	35.76	1.48%	2,649,538
May 11, 2026	34.76	35.42	34.76	35.24	35.24	1.15%	1,660,042
May 8, 2026	35.16	35.48	34.72	34.84	34.84	-0.80%	1,170,410
May 7, 2026	35.90	36.06	34.84	35.12	35.12	-1.51%	1,924,602
May 6, 2026	35.22	36.22	35.22	35.66	35.66	1.42%	1,987,579
May 5, 2026	34.92	35.56	34.52	35.16	35.16	0.57%	1,511,458
May 4, 2026	34.86	35.92	34.70	34.96	34.96	0.29%	1,224,194
Apr 30, 2026	34.24	35.34	34.12	34.86	34.86	2.05%	1,320,683
Apr 29, 2026	33.80	35.50	33.74	34.16	34.16	1.36%	2,374,784