IST:KMPUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	17.90	18.83	17.86	18.56	18.56	3.46%	1,965,466
Jul 13, 2026	17.95	18.26	17.81	17.94	17.94	-0.06%	939,203
Jul 10, 2026	17.73	18.33	17.73	17.95	17.95	1.24%	1,142,716
Jul 9, 2026	18.15	18.25	17.71	17.73	17.73	-2.31%	1,243,861
Jul 8, 2026	17.73	18.81	17.73	18.15	18.15	1.17%	2,396,781
Jul 7, 2026	18.18	18.20	17.73	17.94	17.94	-0.55%	1,652,702
Jul 6, 2026	18.52	18.71	18.04	18.04	18.04	-2.59%	1,299,771
Jul 3, 2026	18.40	18.62	18.14	18.52	18.52	0.65%	1,184,681
Jul 2, 2026	18.96	19.04	18.29	18.40	18.40	-2.85%	1,932,214
Jul 1, 2026	19.10	19.42	18.85	18.94	18.94	-1.30%	1,448,908
Jun 30, 2026	19.29	19.38	18.85	19.19	19.19	1.97%	1,975,998
Jun 29, 2026	19.10	19.60	18.75	18.82	18.82	-1.21%	1,391,706
Jun 26, 2026	18.65	19.20	18.62	19.05	19.05	2.14%	1,174,227
Jun 25, 2026	18.91	19.50	18.57	18.65	18.65	-1.37%	2,166,481
Jun 24, 2026	20.30	22.38	18.91	18.91	18.91	-7.12%	5,016,587
Jun 23, 2026	20.96	20.96	20.36	20.36	20.36	-2.86%	1,132,132
Jun 22, 2026	21.26	21.50	20.84	20.96	20.96	-0.95%	1,514,017
Jun 19, 2026	20.86	21.66	20.66	21.16	21.16	0.76%	2,757,531
Jun 18, 2026	21.10	21.66	20.94	21.00	21.00	-0.47%	1,542,398
Jun 17, 2026	20.62	21.44	20.62	21.10	21.10	0.48%	1,350,395
Jun 16, 2026	21.28	21.42	20.86	21.00	21.00	-1.22%	1,538,273
Jun 15, 2026	22.00	22.00	21.20	21.26	21.26	0.76%	3,393,326
Jun 12, 2026	21.44	21.70	20.86	21.10	21.10	1.34%	2,586,399
Jun 11, 2026	20.72	21.50	20.40	20.82	20.82	0.48%	2,484,649
Jun 10, 2026	20.80	21.18	20.44	20.72	20.72	-0.38%	1,933,168
Jun 9, 2026	21.28	21.68	20.28	20.80	20.80	-2.26%	5,201,827
Jun 8, 2026	21.14	21.54	20.90	21.28	21.28	0.95%	2,186,039
Jun 5, 2026	22.02	22.62	21.08	21.08	21.08	-4.27%	2,556,281
Jun 4, 2026	22.66	23.02	22.02	22.02	22.02	-2.48%	3,647,661
Jun 3, 2026	22.98	23.44	22.44	22.58	22.58	-1.66%	4,821,632
Jun 2, 2026	23.38	23.42	22.22	22.96	22.96	-0.86%	4,865,031
Jun 1, 2026	22.72	24.66	22.72	23.16	23.16	3.30%	5,888,916
May 26, 2026	21.98	22.90	21.56	22.42	22.42	2.75%	2,481,364
May 25, 2026	20.88	22.00	20.84	21.82	21.82	3.51%	3,600,172
May 22, 2026	19.50	21.30	19.40	21.08	21.08	6.46%	4,910,807
May 21, 2026	22.14	22.18	19.80	19.80	19.80	-10.00%	6,206,728
May 20, 2026	21.20	22.68	20.16	22.00	22.00	4.27%	6,439,878
May 18, 2026	21.18	21.90	21.10	21.10	21.10	-1.86%	5,632,073
May 15, 2026	22.70	23.34	21.48	21.50	21.50	-5.20%	5,168,664
May 14, 2026	21.36	23.46	21.36	22.68	22.68	6.28%	11,348,690
May 13, 2026	22.28	22.28	20.12	21.34	21.34	-1.57%	4,427,322
May 12, 2026	21.98	22.48	21.00	21.68	21.68	-5.33%	9,902,361
May 11, 2026	21.80	23.14	21.66	22.90	22.90	4.85%	7,214,462
May 8, 2026	22.58	22.58	21.62	21.84	21.84	-3.87%	5,567,437
May 7, 2026	22.10	22.90	21.62	22.72	22.72	3.65%	8,976,283
May 6, 2026	21.46	22.20	21.32	21.92	21.92	1.48%	6,668,548
May 5, 2026	22.16	22.38	21.56	21.60	21.60	-2.53%	5,515,354
May 4, 2026	20.50	22.30	20.26	22.16	22.16	7.57%	11,770,330
Apr 30, 2026	21.20	21.78	20.30	20.60	20.60	-0.39%	11,436,720
Apr 29, 2026	18.80	20.68	18.80	20.68	20.68	10.00%	13,743,880