Kshitij Polyline Limited (NSE:KSHITIJPOL)
India · Delayed Price · Currency is INR 3.160
+0.090 (2.93%)
Sep 10, 2025, 3:29 PM IST
Kshitij Polyline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.07 | 3.68 | 2.80 | 3.16 | 3.16 | 2.93% | 447,896 |
| Sep 9, 2025 | 3.08 | 3.17 | 3.05 | 3.07 | 3.07 | -1.29% | 124,598 |
| Sep 8, 2025 | 3.09 | 3.19 | 2.90 | 3.11 | 3.11 | 0.32% | 209,300 |
| Sep 5, 2025 | 3.15 | 3.15 | 3.08 | 3.10 | 3.10 | -0.64% | 127,966 |
| Sep 4, 2025 | 3.28 | 3.28 | 3.04 | 3.12 | 3.12 | -0.32% | 175,710 |
| Sep 3, 2025 | 3.16 | 3.20 | 2.84 | 3.13 | 3.13 | -0.95% | 146,525 |
| Sep 2, 2025 | 3.14 | 3.19 | 3.10 | 3.16 | 3.16 | 0.64% | 85,622 |
| Sep 1, 2025 | 3.18 | 3.25 | 3.10 | 3.14 | 3.14 | -1.26% | 91,704 |
| Aug 29, 2025 | 3.18 | 3.27 | 3.10 | 3.18 | 3.18 | 0.63% | 159,237 |
| Aug 28, 2025 | 3.01 | 3.27 | 2.97 | 3.16 | 3.16 | 3.61% | 159,710 |
| Aug 26, 2025 | 3.15 | 3.18 | 3.00 | 3.05 | 3.05 | -1.61% | 110,610 |
| Aug 25, 2025 | 3.10 | 3.24 | 2.82 | 3.10 | 3.10 | -1.27% | 200,805 |
| Aug 22, 2025 | 3.15 | 3.20 | 3.10 | 3.14 | 3.14 | -0.32% | 86,833 |
| Aug 21, 2025 | 3.24 | 3.24 | 3.10 | 3.15 | 3.15 | -0.94% | 96,143 |
| Aug 20, 2025 | 3.11 | 3.23 | 3.11 | 3.18 | 3.18 | 2.25% | 176,255 |
| Aug 19, 2025 | 3.08 | 3.15 | 3.08 | 3.11 | 3.11 | 0.97% | 103,303 |
| Aug 18, 2025 | 3.19 | 3.19 | 2.55 | 3.08 | 3.08 | -1.28% | 237,973 |
| Aug 14, 2025 | 3.18 | 3.25 | 3.11 | 3.12 | 3.12 | -0.95% | 117,061 |
| Aug 13, 2025 | 3.14 | 3.22 | 3.12 | 3.15 | 3.15 | 0.64% | 65,589 |
| Aug 12, 2025 | 3.17 | 3.26 | 3.10 | 3.13 | 3.13 | -1.26% | 117,067 |
| Aug 11, 2025 | 3.11 | 3.27 | 3.11 | 3.17 | 3.17 | -1.86% | 93,398 |
| Aug 8, 2025 | 3.33 | 3.34 | 3.20 | 3.23 | 3.23 | -1.22% | 71,745 |
| Aug 7, 2025 | 3.13 | 3.34 | 3.08 | 3.27 | 3.27 | 3.81% | 159,668 |
| Aug 6, 2025 | 3.20 | 3.20 | 3.14 | 3.15 | 3.15 | -1.87% | 99,883 |
| Aug 5, 2025 | 3.22 | 3.32 | 3.13 | 3.21 | 3.21 | -0.31% | 67,849 |
| Aug 4, 2025 | 3.26 | 3.39 | 3.21 | 3.22 | 3.22 | -1.83% | 129,453 |
| Aug 1, 2025 | 3.21 | 3.39 | 3.21 | 3.28 | 3.28 | 2.18% | 210,837 |
| Jul 31, 2025 | 3.37 | 3.40 | 3.15 | 3.21 | 3.21 | -5.31% | 177,885 |
| Jul 30, 2025 | 3.35 | 3.51 | 3.34 | 3.39 | 3.39 | 1.80% | 893,432 |
| Jul 29, 2025 | 3.16 | 3.43 | 3.08 | 3.33 | 3.33 | 11.74% | 534,866 |
| Jul 28, 2025 | 3.24 | 3.24 | 2.82 | 2.98 | 2.98 | -5.10% | 334,327 |
| Jul 25, 2025 | 3.15 | 3.20 | 3.12 | 3.14 | 3.14 | -1.26% | 97,521 |
| Jul 24, 2025 | 3.21 | 3.25 | 3.16 | 3.18 | 3.18 | -1.24% | 120,688 |
| Jul 23, 2025 | 3.29 | 3.30 | 3.15 | 3.22 | 3.22 | - | 160,723 |
| Jul 22, 2025 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | -0.92% | 161,438 |
| Jul 21, 2025 | 3.23 | 3.33 | 3.23 | 3.25 | 3.25 | -1.52% | 188,881 |
| Jul 18, 2025 | 3.39 | 3.39 | 3.28 | 3.30 | 3.30 | - | 115,267 |
| Jul 17, 2025 | 3.27 | 3.33 | 3.27 | 3.30 | 3.30 | 0.61% | 80,980 |
| Jul 16, 2025 | 3.35 | 3.36 | 3.27 | 3.28 | 3.28 | -0.61% | 132,722 |
| Jul 15, 2025 | 3.28 | 3.46 | 3.26 | 3.30 | 3.30 | 0.30% | 270,229 |
| Jul 14, 2025 | 3.29 | 3.35 | 3.28 | 3.29 | 3.29 | - | 132,475 |
| Jul 11, 2025 | 3.35 | 3.35 | 3.27 | 3.29 | 3.29 | - | 148,684 |
| Jul 10, 2025 | 3.32 | 3.37 | 3.27 | 3.29 | 3.29 | -0.90% | 235,070 |
| Jul 9, 2025 | 3.31 | 3.36 | 3.30 | 3.32 | 3.32 | -0.60% | 221,314 |
| Jul 8, 2025 | 3.33 | 3.39 | 3.31 | 3.34 | 3.34 | 0.30% | 158,511 |
| Jul 7, 2025 | 3.38 | 3.40 | 3.30 | 3.33 | 3.33 | - | 150,505 |
| Jul 4, 2025 | 3.35 | 3.44 | 3.30 | 3.33 | 3.33 | -0.60% | 196,164 |
| Jul 3, 2025 | 3.46 | 3.46 | 3.33 | 3.35 | 3.35 | - | 167,871 |
| Jul 2, 2025 | 3.48 | 3.48 | 3.33 | 3.35 | 3.35 | 0.30% | 184,771 |
| Jul 1, 2025 | 3.30 | 3.48 | 3.30 | 3.34 | 3.34 | - | 169,442 |