IST:KMPUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.60	14.92	14.53	14.65	14.65	0.55%	1,385,226
Feb 26, 2026	14.67	14.80	14.49	14.57	14.57	-0.21%	1,802,855
Feb 25, 2026	15.03	15.20	14.59	14.60	14.60	-2.54%	1,998,584
Feb 24, 2026	15.00	15.18	14.90	14.98	14.98	-0.33%	1,593,235
Feb 23, 2026	15.22	15.69	14.96	15.03	15.03	-0.99%	2,502,104
Feb 20, 2026	15.30	15.47	15.10	15.18	15.18	0.26%	1,891,092
Feb 19, 2026	16.14	16.21	15.02	15.14	15.14	-5.67%	3,091,257
Feb 18, 2026	16.50	16.94	16.05	16.05	16.05	-2.73%	3,740,734
Feb 17, 2026	16.34	16.63	16.25	16.50	16.50	1.23%	2,471,330
Feb 16, 2026	16.24	16.52	16.22	16.30	16.30	0.49%	2,570,020
Feb 13, 2026	16.10	16.34	16.01	16.22	16.22	1.69%	3,020,230
Feb 12, 2026	15.72	16.03	15.72	15.95	15.95	2.11%	2,133,009
Feb 11, 2026	15.71	15.82	15.59	15.62	15.62	-0.64%	1,706,691
Feb 10, 2026	15.90	16.17	15.55	15.72	15.72	-0.69%	3,584,340
Feb 9, 2026	15.40	15.98	15.40	15.83	15.83	3.26%	1,560,016
Feb 6, 2026	15.26	15.48	15.02	15.33	15.33	0.46%	1,545,241
Feb 5, 2026	15.61	15.85	15.26	15.26	15.26	-2.30%	1,891,383
Feb 4, 2026	15.70	15.91	15.61	15.62	15.62	-0.06%	2,181,387
Feb 3, 2026	15.83	16.08	15.63	15.63	15.63	-1.45%	2,026,505
Feb 2, 2026	15.62	16.05	15.50	15.86	15.86	-0.69%	1,931,899
Jan 30, 2026	16.54	16.70	15.94	15.97	15.97	-3.45%	2,655,562
Jan 29, 2026	15.76	16.73	15.65	16.54	16.54	4.95%	6,887,736
Jan 28, 2026	15.66	15.87	15.63	15.76	15.76	0.64%	2,337,657
Jan 27, 2026	15.71	15.85	15.65	15.66	15.66	-1.07%	1,676,447
Jan 26, 2026	15.68	16.00	15.61	15.83	15.83	0.96%	1,889,956
Jan 23, 2026	15.90	15.94	15.62	15.68	15.68	-0.82%	1,559,739
Jan 22, 2026	15.35	16.02	15.35	15.81	15.81	3.06%	3,090,922
Jan 21, 2026	15.57	15.64	15.15	15.34	15.34	-0.39%	1,992,942
Jan 20, 2026	15.60	15.98	15.28	15.40	15.40	-1.28%	2,219,424
Jan 19, 2026	15.17	16.05	15.15	15.60	15.60	3.31%	4,801,734
Jan 16, 2026	14.91	15.13	14.83	15.10	15.10	1.27%	1,621,378
Jan 15, 2026	14.63	15.00	14.63	14.91	14.91	1.91%	1,854,775
Jan 14, 2026	14.98	15.09	14.63	14.63	14.63	-2.21%	2,195,871
Jan 13, 2026	15.01	15.07	14.85	14.96	14.96	-0.13%	2,046,886
Jan 12, 2026	15.20	15.27	14.98	14.98	14.98	-1.45%	1,919,058
Jan 9, 2026	15.31	15.39	15.06	15.20	15.20	-0.72%	1,479,085
Jan 8, 2026	15.55	15.59	15.00	15.31	15.31	-1.54%	1,572,298
Jan 7, 2026	15.86	16.02	15.43	15.55	15.55	-1.46%	2,818,358
Jan 6, 2026	16.30	16.30	15.75	15.78	15.78	-1.99%	2,360,346
Jan 5, 2026	16.11	16.30	15.85	16.10	16.10	0.44%	1,808,266
Jan 2, 2026	15.87	16.56	15.87	16.03	16.03	1.33%	1,425,581
Dec 31, 2025	15.81	16.48	15.81	15.82	15.82	0.13%	1,119,235
Dec 30, 2025	15.51	15.85	15.26	15.80	15.80	1.87%	1,389,240
Dec 29, 2025	15.62	15.87	15.31	15.51	15.51	-2.08%	1,711,135
Dec 26, 2025	15.95	16.19	15.79	15.84	15.84	-0.69%	1,541,134
Dec 25, 2025	15.93	16.20	15.82	15.95	15.95	0.82%	930,443
Dec 24, 2025	15.75	16.03	15.75	15.82	15.82	-0.19%	1,293,318
Dec 23, 2025	16.07	16.07	15.73	15.85	15.85	-0.94%	1,191,994
Dec 22, 2025	16.26	16.41	15.78	16.00	16.00	-1.54%	1,446,162
Dec 19, 2025	16.20	16.53	16.05	16.25	16.25	0.12%	1,493,397