IST:KMPUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.57	15.80	15.10	15.15	15.15	-2.70%	1,270,472
Mar 26, 2026	16.06	16.08	15.56	15.57	15.57	-3.05%	1,755,375
Mar 25, 2026	16.50	16.54	16.06	16.06	16.06	-1.05%	2,181,515
Mar 24, 2026	17.00	17.22	16.20	16.23	16.23	-4.53%	3,218,507
Mar 23, 2026	17.65	17.75	16.10	17.00	17.00	-3.63%	5,210,137
Mar 19, 2026	16.63	17.64	16.28	17.64	17.64	5.44%	2,512,669
Mar 18, 2026	17.40	17.43	16.56	16.73	16.73	-4.13%	6,169,278
Mar 17, 2026	17.75	18.20	17.00	17.45	17.45	1.69%	14,802,910
Mar 16, 2026	15.90	17.16	15.90	17.16	17.16	10.00%	16,160,560
Mar 13, 2026	15.81	16.59	15.40	15.60	15.60	1.63%	10,868,480
Mar 12, 2026	15.00	15.35	14.78	15.35	15.35	9.96%	8,949,680
Mar 11, 2026	13.56	14.49	13.52	13.96	13.96	2.95%	4,382,378
Mar 10, 2026	13.55	13.72	13.39	13.56	13.56	1.35%	1,995,964
Mar 9, 2026	12.80	13.52	12.80	13.38	13.38	0.60%	1,453,210
Mar 6, 2026	13.45	13.52	13.04	13.30	13.30	-1.12%	1,478,427
Mar 5, 2026	13.31	13.66	13.31	13.45	13.45	0.82%	1,711,155
Mar 4, 2026	13.30	13.55	13.19	13.34	13.34	0.68%	1,315,988
Mar 3, 2026	13.74	13.85	13.25	13.25	13.25	-3.14%	2,263,968
Mar 2, 2026	13.31	14.12	13.31	13.68	13.68	-6.62%	2,997,605
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