OnEMI Technology Solutions Limited (NSE:KISSHT)
India · Delayed Price · Currency is INR 231.74
-12.78 (-5.23%)
At close: May 22, 2026
NSE:KISSHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 245.70 | 248.00 | 229.05 | 231.74 | 231.74 | -5.23% | 3,750,157 |
| May 21, 2026 | 249.00 | 259.50 | 241.12 | 244.52 | 244.52 | -1.17% | 5,785,648 |
| May 20, 2026 | 227.02 | 257.70 | 223.01 | 247.41 | 247.41 | 9.05% | 15,221,210 |
| May 19, 2026 | 208.05 | 232.00 | 205.00 | 226.88 | 226.88 | 9.68% | 11,899,050 |
| May 18, 2026 | 195.00 | 208.10 | 194.75 | 206.85 | 206.85 | 5.50% | 3,342,814 |
| May 15, 2026 | 204.90 | 211.50 | 194.34 | 196.07 | 196.07 | -3.57% | 3,918,707 |
| May 14, 2026 | 206.00 | 209.62 | 201.40 | 203.33 | 203.33 | -0.66% | 4,082,318 |
| May 13, 2026 | 200.00 | 211.99 | 197.30 | 204.69 | 204.69 | 2.49% | 5,055,194 |
| May 12, 2026 | 209.80 | 213.39 | 198.35 | 199.72 | 199.72 | -5.12% | 4,899,070 |
| May 11, 2026 | 206.42 | 222.69 | 203.33 | 210.50 | 210.50 | 0.90% | 17,274,810 |