IST:KMPUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	15.89	16.40	15.84	16.00	16.00	-0.99%	2,809,495
Apr 1, 2026	17.17	18.10	15.95	16.16	16.16	-2.77%	8,498,531
Mar 31, 2026	15.15	16.62	15.15	16.62	16.62	9.99%	4,423,840
Mar 30, 2026	15.10	15.59	14.93	15.11	15.11	-0.26%	2,484,097
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