IST:KMPUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	11.69	11.69	11.11	11.36	11.36	-1.13%	225,409
Oct 27, 2026	11.64	11.64	11.30	11.49	11.49	-0.95%	498,866
Oct 26, 2026	11.63	12.17	11.39	11.60	11.60	-1.69%	594,194
Oct 23, 2026	12.24	12.24	11.30	11.80	11.80	-3.75%	920,683
Oct 22, 2026	12.35	12.60	12.20	12.26	12.26	-2.31%	693,879
Oct 21, 2026	13.20	13.20	12.30	12.55	12.55	-3.54%	651,080
Oct 20, 2026	12.86	13.28	12.65	13.01	13.01	1.32%	867,917
Oct 19, 2026	13.12	14.10	12.77	12.84	12.84	-2.51%	1,131,289
Oct 16, 2026	12.91	13.38	12.84	13.17	13.17	-3.30%	958,492
Oct 15, 2026	13.70	13.95	13.50	13.62	13.62	-1.16%	528,811
Oct 14, 2026	14.10	14.24	13.77	13.78	13.78	-2.06%	731,420
Oct 13, 2026	14.70	14.70	14.03	14.07	14.07	-2.16%	419,560
Oct 12, 2026	14.65	14.78	14.29	14.38	14.38	-1.84%	639,844
Oct 9, 2026	14.13	14.76	14.10	14.65	14.65	4.79%	969,061
Oct 8, 2026	14.05	14.19	13.70	13.98	13.98	0.36%	669,811
Oct 7, 2026	14.52	14.72	13.92	13.93	13.93	-2.99%	1,366,744
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