IST:KMPUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	19.18	19.25	18.50	18.80	18.80	-0.90%	4,404,578
Apr 27, 2026	18.59	19.18	18.54	18.97	18.97	2.10%	3,102,734
Apr 24, 2026	18.63	18.93	18.01	18.58	18.58	-0.27%	3,187,179
Apr 22, 2026	18.60	18.81	18.33	18.63	18.63	1.09%	2,162,565
Apr 21, 2026	18.85	19.33	18.31	18.43	18.43	-1.13%	3,346,328
Apr 20, 2026	18.45	19.27	18.45	18.64	18.64	-1.38%	3,174,788
Apr 17, 2026	18.54	18.95	18.31	18.90	18.90	2.72%	2,983,179
Apr 16, 2026	19.25	19.28	18.37	18.40	18.40	-3.11%	3,579,130
Apr 15, 2026	19.68	19.69	18.71	18.99	18.99	-2.01%	4,636,997
Apr 14, 2026	18.18	19.55	18.18	19.38	19.38	6.60%	8,444,838
Apr 13, 2026	18.04	18.33	17.46	18.18	18.18	0.44%	4,596,011
Apr 10, 2026	17.71	18.68	17.71	18.10	18.10	2.55%	7,575,044
Apr 9, 2026	17.74	18.51	17.35	17.65	17.65	2.20%	12,494,000
Apr 8, 2026	16.21	17.27	16.20	17.27	17.27	10.00%	4,122,338
Apr 7, 2026	16.21	16.30	15.68	15.70	15.70	-2.67%	1,651,778
Apr 6, 2026	15.85	16.39	15.85	16.13	16.13	1.45%	1,583,283
Apr 3, 2026	15.95	16.70	15.88	15.90	15.90	-0.62%	2,278,974