OnEMI Technology Solutions Limited (NSE:KISSHT)
India · Delayed Price · Currency is INR 344.10
-4.30 (-1.23%)
Sep 28, 2026, 3:30 PM IST
NSE:KISSHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 347.00 | 348.35 | 337.90 | 344.10 | - | -1.23% | 930,920 |
| 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 |
| Aug 28, 2026 | 302.90 | 312.00 | 302.40 | 306.30 | 306.30 | 1.06% | 907,622 |
| Aug 27, 2026 | 306.40 | 309.50 | 297.00 | 303.10 | 303.10 | -1.13% | 1,710,152 |
| Aug 26, 2026 | 310.30 | 311.75 | 304.85 | 306.55 | 306.55 | -1.21% | 603,145 |
| Aug 25, 2026 | 305.00 | 311.95 | 304.75 | 310.30 | 310.30 | 1.54% | 627,682 |
| Aug 24, 2026 | 311.50 | 320.05 | 302.05 | 305.60 | 305.60 | -1.72% | 1,112,361 |
| Aug 21, 2026 | 303.00 | 315.50 | 302.55 | 310.95 | 310.95 | 2.74% | 1,628,613 |
| Aug 20, 2026 | 302.00 | 314.25 | 301.00 | 302.65 | 302.65 | 0.80% | 1,666,918 |
| Aug 19, 2026 | 303.70 | 305.40 | 299.50 | 300.25 | 300.25 | -0.76% | 597,147 |
| Aug 18, 2026 | 301.05 | 306.95 | 299.90 | 302.55 | 302.55 | -0.67% | 452,909 |
| Aug 17, 2026 | 307.55 | 308.50 | 301.60 | 304.60 | 304.60 | -1.58% | 949,197 |
| Aug 14, 2026 | 300.90 | 311.00 | 296.00 | 309.50 | 309.50 | 2.86% | 1,707,351 |
| Aug 13, 2026 | 294.00 | 304.85 | 290.10 | 300.90 | 300.90 | 2.78% | 1,584,919 |
| Aug 12, 2026 | 295.05 | 298.50 | 289.00 | 292.75 | 292.75 | -0.91% | 1,254,071 |
| Aug 11, 2026 | 293.40 | 305.25 | 293.00 | 295.45 | 295.45 | 0.66% | 1,448,710 |
| Aug 10, 2026 | 298.70 | 302.85 | 292.00 | 293.50 | 293.50 | -2.15% | 1,279,638 |
| Aug 7, 2026 | 302.50 | 304.30 | 292.35 | 299.95 | 299.95 | -1.45% | 1,921,997 |
| Aug 6, 2026 | 309.00 | 316.05 | 302.20 | 304.35 | 304.35 | -1.12% | 951,002 |
| Aug 5, 2026 | 308.70 | 310.40 | 301.25 | 307.80 | 307.80 | 0.05% | 1,476,873 |
| Aug 4, 2026 | 315.85 | 318.00 | 304.85 | 307.65 | 307.65 | -1.90% | 1,456,363 |
| Aug 3, 2026 | 320.00 | 321.65 | 307.00 | 313.60 | 313.60 | -1.32% | 2,279,384 |
| Jul 31, 2026 | 321.00 | 332.45 | 316.00 | 317.80 | 317.80 | 0.08% | 2,079,765 |
| Jul 30, 2026 | 343.45 | 344.00 | 309.10 | 317.55 | 317.55 | -7.54% | 5,248,098 |
| Jul 29, 2026 | 343.00 | 348.90 | 334.45 | 343.45 | 343.45 | 0.19% | 1,091,197 |
| Jul 28, 2026 | 340.80 | 347.00 | 336.00 | 342.80 | 342.80 | 0.16% | 844,074 |
| Jul 27, 2026 | 341.80 | 351.50 | 339.10 | 342.25 | 342.25 | 0.62% | 1,766,690 |
| Jul 24, 2026 | 342.15 | 350.50 | 334.30 | 340.15 | 340.15 | -1.68% | 1,265,697 |
| Jul 23, 2026 | 335.90 | 348.60 | 333.50 | 345.95 | 345.95 | 2.04% | 1,810,405 |
| Jul 22, 2026 | 336.70 | 343.85 | 332.05 | 339.05 | 339.05 | 0.77% | 1,611,543 |
| Jul 21, 2026 | 314.10 | 340.00 | 313.15 | 336.45 | 336.45 | 6.24% | 2,179,977 |
| Jul 20, 2026 | 309.00 | 320.75 | 308.30 | 316.70 | 316.70 | 1.95% | 833,481 |