IST:KMPUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	18.19	18.36	17.91	18.25	18.25	0.33%	1,317,900
Sep 14, 2026	18.73	19.23	18.11	18.19	18.19	-3.24%	2,151,069
Sep 11, 2026	18.75	19.24	18.54	18.80	18.80	0.11%	1,507,954
Sep 10, 2026	18.60	19.20	18.22	18.78	18.78	0.97%	2,037,909
Sep 9, 2026	18.36	18.88	18.20	18.60	18.60	1.42%	2,530,003
Sep 8, 2026	18.03	18.59	17.82	18.34	18.34	1.72%	2,359,647
Sep 7, 2026	17.96	18.49	17.84	18.03	18.03	-0.66%	1,688,130
Sep 4, 2026	18.31	18.42	17.84	18.15	18.15	-0.87%	1,111,643
Sep 3, 2026	18.42	18.88	18.28	18.31	18.31	-0.60%	1,562,005
Sep 2, 2026	18.42	18.85	18.06	18.42	18.42	-1.29%	1,217,483
Sep 1, 2026	18.50	18.90	18.35	18.66	18.66	1.03%	2,667,663
Aug 31, 2026	19.50	19.62	18.32	18.47	18.47	-5.28%	2,223,799
Aug 28, 2026	19.80	19.92	19.44	19.50	19.50	-1.02%	1,667,713
Aug 27, 2026	20.10	20.42	19.67	19.70	19.70	-1.89%	1,810,245
Aug 26, 2026	20.50	20.76	20.00	20.08	20.08	-2.24%	4,483,892
Aug 25, 2026	21.52	21.58	20.50	20.54	20.54	-4.20%	2,619,290
Aug 24, 2026	21.68	21.84	21.06	21.44	21.44	-0.46%	4,845,868
Aug 21, 2026	20.96	21.66	20.42	21.54	21.54	4.06%	5,349,295
Aug 20, 2026	21.30	21.88	20.64	20.70	20.70	-1.43%	2,378,161
Aug 19, 2026	22.30	22.42	20.34	21.00	21.00	-4.55%	7,880,548
Aug 18, 2026	22.00	22.40	21.60	22.00	22.00	2.23%	2,291,499
Aug 17, 2026	21.20	21.84	21.08	21.52	21.52	1.99%	1,520,539
Aug 14, 2026	22.18	22.18	21.00	21.10	21.10	-4.18%	2,211,106
Aug 13, 2026	22.82	22.86	21.80	22.02	22.02	-4.26%	2,528,349
Aug 12, 2026	23.10	23.28	22.58	23.00	23.00	-0.43%	2,807,348
Aug 11, 2026	23.08	23.84	22.82	23.10	23.10	0.09%	5,471,574
Aug 10, 2026	23.06	23.36	22.76	23.08	23.08	1.14%	2,208,850
Aug 7, 2026	22.08	23.02	21.92	22.82	22.82	3.35%	3,150,686
Aug 6, 2026	21.28	22.30	21.10	22.08	22.08	5.14%	4,260,436
Aug 5, 2026	20.98	21.32	20.32	21.00	21.00	0.10%	4,605,339
Aug 4, 2026	19.68	21.50	19.62	20.98	20.98	6.50%	4,700,411
Aug 3, 2026	20.14	21.00	19.69	19.70	19.70	-2.18%	1,604,436
Jul 31, 2026	19.74	20.46	18.82	20.14	20.14	3.49%	2,247,578
Jul 30, 2026	20.30	20.48	19.30	19.46	19.46	-4.23%	2,502,674
Jul 29, 2026	20.00	20.60	19.73	20.32	20.32	-0.20%	2,127,045
Jul 28, 2026	20.22	20.98	20.08	20.36	20.36	0.69%	2,502,386
Jul 27, 2026	22.18	22.48	20.22	20.22	20.22	-7.16%	4,778,991
Jul 24, 2026	20.24	22.20	19.90	21.78	21.78	7.72%	6,971,878
Jul 23, 2026	19.60	20.42	19.44	20.22	20.22	4.17%	2,311,750
Jul 22, 2026	19.52	19.72	19.25	19.41	19.41	-0.61%	1,715,327
Jul 21, 2026	19.65	20.46	19.32	19.53	19.53	-0.51%	2,327,816
Jul 20, 2026	19.49	19.93	18.95	19.63	19.63	3.59%	2,479,435
Jul 17, 2026	18.36	19.07	18.36	18.95	18.95	2.16%	1,230,238
Jul 16, 2026	18.56	18.94	18.53	18.55	18.55	-0.05%	1,243,080
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