NSE:KISSHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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