OnEMI Technology Solutions Limited (NSE:KISSHT)
India · Delayed Price · Currency is INR 340.15
-5.80 (-1.68%)
At close: Jul 24, 2026
NSE:KISSHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 320.00 | 320.00 | 308.50 | 310.65 | 310.65 | -3.27% | 1,455,988 |
| Jul 16, 2026 | 322.90 | 327.80 | 316.00 | 321.15 | 321.15 | - | 966,933 |
| Jul 15, 2026 | 325.60 | 329.95 | 318.30 | 321.15 | 321.15 | -0.91% | 970,878 |
| Jul 14, 2026 | 322.45 | 330.75 | 321.35 | 324.10 | 324.10 | -0.23% | 2,346,895 |
| Jul 13, 2026 | 319.50 | 329.80 | 318.15 | 324.85 | 324.85 | 1.26% | 2,789,052 |
| Jul 10, 2026 | 314.00 | 326.00 | 307.55 | 320.80 | 320.80 | 2.64% | 2,019,677 |
| Jul 9, 2026 | 305.00 | 315.00 | 302.20 | 312.55 | 312.55 | 3.27% | 1,524,655 |
| Jul 8, 2026 | 309.70 | 317.20 | 298.80 | 302.65 | 302.65 | -3.46% | 2,942,170 |
| Jul 7, 2026 | 322.40 | 329.75 | 311.50 | 313.50 | 313.50 | -2.32% | 2,240,653 |
| Jul 6, 2026 | 324.55 | 333.80 | 315.00 | 320.95 | 320.95 | 3.00% | 7,673,858 |
| Jul 3, 2026 | 318.80 | 320.00 | 305.50 | 311.60 | 311.60 | -1.66% | 2,385,029 |
| Jul 2, 2026 | 281.00 | 321.85 | 280.45 | 316.85 | 316.85 | 13.44% | 15,189,765 |
| Jul 1, 2026 | 279.50 | 285.35 | 273.00 | 279.30 | 279.30 | -0.07% | 1,502,172 |
| Jun 30, 2026 | 274.20 | 282.95 | 273.60 | 279.50 | 279.50 | 1.93% | 1,366,352 |
| Jun 29, 2026 | 276.40 | 277.00 | 267.05 | 274.20 | 274.20 | -0.33% | 1,528,066 |
| Jun 25, 2026 | 281.90 | 290.80 | 272.80 | 275.10 | 275.10 | -1.42% | 1,982,473 |
| Jun 24, 2026 | 285.00 | 291.90 | 275.00 | 279.05 | 279.05 | -2.19% | 2,036,005 |
| Jun 23, 2026 | 295.00 | 295.00 | 280.00 | 285.30 | 285.30 | -3.48% | 1,864,673 |
| Jun 22, 2026 | 299.60 | 302.50 | 291.55 | 295.60 | 295.60 | -0.03% | 2,656,768 |
| Jun 19, 2026 | 271.15 | 298.90 | 271.05 | 295.70 | 295.70 | 8.75% | 6,019,506 |
| Jun 18, 2026 | 275.85 | 278.85 | 270.00 | 271.90 | 271.90 | -1.89% | 918,892 |
| Jun 17, 2026 | 269.10 | 281.25 | 266.70 | 277.15 | 277.15 | 3.05% | 2,501,613 |
| Jun 16, 2026 | 271.00 | 277.80 | 267.30 | 268.95 | 268.95 | -0.70% | 1,281,109 |
| Jun 15, 2026 | 274.50 | 281.90 | 268.20 | 270.85 | 270.85 | 0.11% | 1,743,352 |
| Jun 12, 2026 | 263.95 | 274.85 | 261.15 | 270.55 | 270.55 | 4.18% | 1,997,112 |
| Jun 11, 2026 | 269.00 | 272.35 | 257.00 | 259.70 | 259.70 | -3.69% | 2,441,150 |
| Jun 10, 2026 | 283.40 | 283.40 | 265.00 | 269.65 | 269.65 | -5.09% | 3,265,045 |
| Jun 9, 2026 | 273.00 | 288.80 | 273.00 | 284.10 | 284.10 | 5.09% | 5,475,316 |
| Jun 8, 2026 | 265.10 | 282.70 | 265.10 | 270.35 | 270.35 | 0.19% | 4,858,758 |
| Jun 5, 2026 | 267.95 | 273.20 | 252.50 | 269.85 | 269.85 | 0.28% | 4,984,495 |
| Jun 4, 2026 | 265.00 | 270.90 | 260.10 | 269.10 | 269.10 | 1.64% | 2,309,945 |
| Jun 3, 2026 | 277.30 | 279.85 | 263.00 | 264.75 | 264.75 | -3.92% | 2,986,730 |
| Jun 2, 2026 | 259.90 | 285.90 | 257.50 | 275.55 | 275.55 | 5.29% | 4,493,557 |
| Jun 1, 2026 | 273.95 | 275.00 | 258.05 | 261.70 | 261.70 | -3.95% | 1,919,328 |
| May 29, 2026 | 273.00 | 281.59 | 267.14 | 272.46 | 272.46 | 4.00% | 5,366,954 |
| May 27, 2026 | 266.80 | 272.90 | 254.00 | 261.98 | 261.98 | -0.86% | 3,134,833 |
| May 26, 2026 | 253.60 | 273.69 | 251.40 | 264.26 | 264.26 | 4.65% | 6,754,962 |
| May 25, 2026 | 236.10 | 254.50 | 234.10 | 252.52 | 252.52 | 8.97% | 5,055,633 |
| 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 |