OnEMI Technology Solutions Limited (NSE:KISSHT)
India · Delayed Price · Currency is INR 308.20
+2.90 (0.95%)
Sep 4, 2026, 3:29 PM IST
NSE:KISSHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |