OnEMI Technology Solutions Limited (NSE:KISSHT)
India · Delayed Price · Currency is INR 357.30
-2.20 (-0.61%)
Nov 11, 2026, 2:10 PM IST
NSE:KISSHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 363.10 | 381.60 | 355.35 | 357.30 | 357.30 | -0.61% | 1,314,088 |
| Nov 9, 2026 | 352.00 | 362.40 | 343.50 | 359.50 | 359.50 | 1.51% | 843,620 |
| Nov 8, 2026 | 346.85 | 355.95 | 346.40 | 354.15 | 354.15 | 2.53% | 258,564 |
| Nov 6, 2026 | 331.50 | 349.10 | 323.50 | 345.40 | 345.40 | 4.43% | 1,066,978 |
| Nov 5, 2026 | 321.00 | 340.45 | 319.00 | 330.75 | 330.75 | 4.98% | 1,940,761 |
| Nov 4, 2026 | 321.80 | 327.30 | 313.00 | 315.05 | 315.05 | -2.10% | 761,416 |
| Nov 3, 2026 | 303.65 | 336.00 | 300.20 | 321.80 | 321.80 | 5.92% | 3,821,621 |
| Nov 2, 2026 | 306.00 | 311.60 | 298.40 | 303.80 | 303.80 | -0.31% | 780,709 |
| Oct 30, 2026 | 324.00 | 324.25 | 301.10 | 304.75 | 304.75 | -4.51% | 833,202 |
| Oct 29, 2026 | 331.05 | 337.35 | 312.60 | 319.15 | 319.15 | -0.92% | 3,564,269 |
| Oct 28, 2026 | 305.45 | 328.00 | 304.20 | 322.10 | 322.10 | 4.87% | 1,012,726 |
| Oct 27, 2026 | 305.50 | 312.35 | 302.90 | 307.15 | 307.15 | 0.67% | 415,322 |
| Oct 26, 2026 | 303.40 | 312.45 | 300.40 | 305.10 | 305.10 | -1.31% | 1,248,483 |
| Oct 23, 2026 | 320.00 | 324.75 | 304.95 | 309.15 | 309.15 | -5.04% | 2,031,673 |
| Oct 22, 2026 | 323.40 | 334.25 | 316.00 | 325.55 | 325.55 | -1.36% | 661,854 |
| Oct 21, 2026 | 342.80 | 344.05 | 326.35 | 330.05 | 330.05 | -3.69% | 1,126,477 |
| Oct 19, 2026 | 346.10 | 354.50 | 340.00 | 342.70 | 342.70 | -1.18% | 602,607 |
| Oct 16, 2026 | 356.10 | 356.85 | 344.40 | 346.80 | 346.80 | -2.42% | 500,063 |
| Oct 15, 2026 | 369.40 | 369.40 | 352.20 | 355.40 | 355.40 | -3.87% | 684,914 |
| Oct 14, 2026 | 378.80 | 380.80 | 368.00 | 369.70 | 369.70 | -1.68% | 409,669 |
| Oct 13, 2026 | 373.70 | 379.70 | 367.05 | 376.00 | 376.00 | 0.63% | 639,915 |
| Oct 12, 2026 | 371.30 | 378.90 | 366.05 | 373.65 | 373.65 | 1.23% | 540,163 |
| Oct 9, 2026 | 373.65 | 376.30 | 367.00 | 369.10 | 369.10 | -0.82% | 609,163 |
| Oct 8, 2026 | 375.00 | 378.20 | 366.90 | 372.15 | 372.15 | -1.38% | 886,460 |
| Oct 7, 2026 | 379.00 | 387.40 | 375.95 | 377.35 | 377.35 | -1.50% | 747,467 |
| Oct 6, 2026 | 381.00 | 384.75 | 375.30 | 383.10 | 383.10 | 1.03% | 692,711 |
| Oct 5, 2026 | 377.15 | 388.15 | 370.05 | 379.20 | 379.20 | 2.17% | 1,755,374 |
| Oct 1, 2026 | 367.70 | 386.25 | 354.90 | 371.15 | 371.15 | 0.43% | 3,578,605 |
| Sep 30, 2026 | 356.00 | 372.00 | 352.20 | 369.55 | 369.55 | 3.04% | 2,404,648 |
| Sep 29, 2026 | 345.05 | 362.55 | 340.05 | 358.65 | 358.65 | 3.99% | 2,096,454 |
| Sep 28, 2026 | 347.00 | 348.35 | 337.90 | 344.90 | 344.90 | -1.00% | 930,341 |
| Sep 25, 2026 | 337.00 | 349.95 | 332.70 | 348.40 | 348.40 | 3.29% | 1,179,779 |
| Sep 24, 2026 | 351.00 | 351.00 | 335.10 | 337.30 | 337.30 | -5.03% | 1,679,730 |
| Sep 23, 2026 | 352.70 | 357.80 | 347.20 | 355.15 | 355.15 | 0.74% | 925,450 |
| Sep 22, 2026 | 362.50 | 372.00 | 350.50 | 352.55 | 352.55 | -2.74% | 1,816,221 |
| Sep 21, 2026 | 357.00 | 368.85 | 353.80 | 362.50 | 362.50 | 1.81% | 1,819,776 |
| Sep 18, 2026 | 358.00 | 373.00 | 347.00 | 356.05 | 356.05 | -1.08% | 4,153,061 |
| Sep 17, 2026 | 341.00 | 366.80 | 330.00 | 359.95 | 359.95 | 5.05% | 2,725,240 |
| Sep 16, 2026 | 341.00 | 349.25 | 329.00 | 342.65 | 342.65 | 0.91% | 1,873,189 |
| Sep 15, 2026 | 332.00 | 350.50 | 332.00 | 339.55 | 339.55 | 3.30% | 4,238,984 |
| Sep 11, 2026 | 330.00 | 336.20 | 324.50 | 328.70 | 328.70 | -1.56% | 1,596,936 |
| Sep 10, 2026 | 323.00 | 337.90 | 321.05 | 333.90 | 333.90 | 3.42% | 1,514,881 |
| Sep 9, 2026 | 329.00 | 333.50 | 321.50 | 322.85 | 322.85 | -2.46% | 1,050,580 |
| Sep 8, 2026 | 320.80 | 334.50 | 313.95 | 331.00 | 331.00 | 3.13% | 2,316,438 |
| Sep 7, 2026 | 307.05 | 326.00 | 306.55 | 320.95 | 320.95 | 3.77% | 2,052,956 |
| Sep 4, 2026 | 305.45 | 316.90 | 305.25 | 309.30 | 309.30 | 1.31% | 1,041,438 |
| Sep 3, 2026 | 302.00 | 314.00 | 298.85 | 305.30 | 305.30 | 1.46% | 1,786,210 |
| Sep 2, 2026 | 295.00 | 303.00 | 284.65 | 300.90 | 300.90 | 1.72% | 1,891,855 |
| Sep 1, 2026 | 306.00 | 308.45 | 290.00 | 295.80 | 295.80 | -3.70% | 1,095,751 |
| Aug 31, 2026 | 305.80 | 310.95 | 303.00 | 307.15 | 307.15 | 0.28% | 722,180 |