Kshitij Polyline Limited (NSE:KSHITIJPOL)
India · Delayed Price · Currency is INR 2.820
-0.030 (-1.05%)
Aug 21, 2026, 3:30 PM IST
Kshitij Polyline Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.85 | 2.88 | 2.81 | 2.82 | 2.82 | -1.05% | 441,794 |
| Aug 20, 2026 | 2.93 | 2.93 | 2.80 | 2.85 | 2.85 | -1.38% | 503,444 |
| Aug 19, 2026 | 2.97 | 2.99 | 2.85 | 2.89 | 2.89 | -0.69% | 938,028 |
| Aug 18, 2026 | 3.04 | 3.09 | 2.88 | 2.91 | 2.91 | -3.96% | 2,109,693 |
| Aug 17, 2026 | 3.03 | 3.14 | 2.96 | 3.03 | 3.03 | -2.57% | 2,220,637 |
| Aug 14, 2026 | 3.10 | 3.12 | 3.05 | 3.11 | 3.11 | 4.36% | 4,329,051 |
| Aug 13, 2026 | 2.90 | 2.98 | 2.82 | 2.98 | 2.98 | 4.93% | 1,476,059 |
| Aug 12, 2026 | 2.75 | 2.92 | 2.75 | 2.84 | 2.84 | 1.79% | 975,809 |
| Aug 11, 2026 | 2.89 | 2.89 | 2.73 | 2.79 | 2.79 | -0.36% | 842,101 |
| Aug 10, 2026 | 2.77 | 2.86 | 2.73 | 2.80 | 2.80 | -0.36% | 708,789 |
| Aug 7, 2026 | 2.85 | 2.92 | 2.74 | 2.81 | 2.81 | -1.75% | 708,348 |
| Aug 6, 2026 | 2.99 | 2.99 | 2.80 | 2.86 | 2.86 | -1.38% | 860,894 |
| Aug 5, 2026 | 3.00 | 3.00 | 2.85 | 2.90 | 2.90 | -2.03% | 819,850 |
| Aug 4, 2026 | 3.00 | 3.00 | 2.95 | 2.96 | 2.96 | -0.34% | 880,264 |
| Aug 3, 2026 | 3.03 | 3.03 | 2.88 | 2.97 | 2.97 | - | 945,344 |
| Jul 31, 2026 | 2.82 | 2.97 | 2.71 | 2.97 | 2.97 | 4.95% | 1,128,342 |
| Jul 30, 2026 | 2.91 | 2.91 | 2.82 | 2.83 | 2.83 | -4.39% | 1,096,323 |
| Jul 29, 2026 | 3.00 | 3.20 | 2.95 | 2.96 | 2.96 | -4.52% | 1,489,698 |
| Jul 28, 2026 | 3.14 | 3.15 | 2.90 | 3.10 | 3.10 | 3.33% | 2,060,771 |
| Jul 27, 2026 | 3.00 | 3.00 | 2.72 | 3.00 | 3.00 | 4.90% | 3,450,046 |
| Jul 24, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 4.76% | 971,238 |
| Jul 23, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 5.00% | 781,061 |
| Jul 22, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.84% | 332,796 |
| Jul 21, 2026 | 2.27 | 2.48 | 2.27 | 2.48 | 2.48 | 4.64% | 2,337,879 |
| Jul 20, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -4.82% | 981,169 |
| Jul 17, 2026 | 2.53 | 2.59 | 2.49 | 2.49 | 2.49 | -4.96% | 1,654,081 |
| Jul 16, 2026 | 2.64 | 2.70 | 2.62 | 2.62 | 2.62 | -4.73% | 1,424,599 |
| Jul 15, 2026 | 2.75 | 2.88 | 2.75 | 2.75 | 2.75 | -4.84% | 1,747,100 |
| Jul 14, 2026 | 2.89 | 3.19 | 2.89 | 2.89 | 2.89 | -4.93% | 8,232,464 |
| Jul 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00% | 628,204 |
| Jul 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.76% | 581,145 |
| Jul 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.82% | 540,507 |
| Jul 8, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.85% | 331,214 |
| Jul 7, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -4.87% | 381,379 |
| Jul 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | 594,079 |
| Jul 3, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | 4.59% | 11,165,992 |
| Jul 2, 2026 | 3.65 | 3.93 | 3.65 | 3.92 | 3.92 | 4.53% | 15,316,417 |
| Jul 1, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -4.82% | 395,175 |
| Jun 30, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.83% | 327,272 |
| Jun 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.83% | 214,161 |
| Jun 25, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -4.81% | 222,925 |
| Jun 24, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -4.99% | 263,900 |
| Jun 23, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -4.94% | 306,379 |
| Jun 22, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -4.89% | 409,887 |
| Jun 19, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -4.83% | 213,219 |
| Jun 18, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -4.93% | 267,323 |
| Jun 17, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -4.85% | 227,085 |
| Jun 16, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.92% | 165,209 |
| Jun 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.97% | 275,155 |
| Jun 12, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -4.87% | 1,295,033 |