IST:KMPUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	18.52	18.71	18.04	18.04	18.04	-2.59%	1,299,771
Jul 3, 2026	18.40	18.62	18.14	18.52	18.52	0.65%	1,184,681
Jul 2, 2026	18.96	19.04	18.29	18.40	18.40	-2.85%	1,932,214
Jul 1, 2026	19.10	19.42	18.85	18.94	18.94	-1.30%	1,448,908
Jun 30, 2026	19.29	19.38	18.85	19.19	19.19	1.97%	1,975,998
Jun 29, 2026	19.10	19.60	18.75	18.82	18.82	-1.21%	1,391,706
Jun 26, 2026	18.65	19.20	18.62	19.05	19.05	2.14%	1,174,227
Jun 25, 2026	18.91	19.50	18.57	18.65	18.65	-1.37%	2,166,481
Jun 24, 2026	20.30	22.38	18.91	18.91	18.91	-7.12%	5,016,587
Jun 23, 2026	20.96	20.96	20.36	20.36	20.36	-2.86%	1,132,132
Jun 22, 2026	21.26	21.50	20.84	20.96	20.96	-0.95%	1,514,017
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