IST:KMPUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	14.61	14.69	14.31	14.36	14.36	-1.58%	507,505
Oct 5, 2026	14.78	15.12	14.46	14.59	14.59	-0.14%	846,430
Oct 2, 2026	14.18	14.65	14.18	14.61	14.61	3.11%	878,822
Oct 1, 2026	14.18	14.70	13.88	14.17	14.17	1.87%	978,697
Sep 30, 2026	13.42	14.48	13.40	13.91	13.91	1.02%	2,434,630
Sep 29, 2026	13.51	14.32	13.23	13.77	13.77	0.66%	3,592,213
Sep 28, 2026	15.10	15.12	13.68	13.68	13.68	-9.94%	2,219,143
Sep 25, 2026	16.04	16.40	14.45	15.19	15.19	-5.36%	7,335,412
Sep 24, 2026	16.03	16.47	15.89	16.05	16.05	-2.13%	711,365
Sep 23, 2026	15.60	16.80	15.60	16.40	16.40	3.80%	2,158,487
Sep 22, 2026	15.55	16.18	15.28	15.80	15.80	3.00%	1,507,674
Sep 21, 2026	15.99	15.99	14.90	15.34	15.34	-4.07%	1,599,546
Sep 18, 2026	16.30	16.30	15.16	15.99	15.99	-2.62%	2,179,970
Sep 17, 2026	17.05	18.47	16.42	16.42	16.42	-3.70%	1,962,247
Sep 16, 2026	18.26	18.37	16.94	17.05	17.05	-6.58%	2,020,800
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