NSE:KISSHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	200.00	211.99	197.30	204.69	204.69	2.49%	5,055,194
May 12, 2026	209.80	213.39	198.35	199.72	199.72	-5.12%	4,899,070
May 11, 2026	206.42	222.69	203.33	210.50	210.50	0.90%	17,274,810