Kshitij Polyline Limited (NSE:KSHITIJPOL)
India · Delayed Price · Currency is INR 5.32
-0.27 (-4.83%)
Jun 19, 2026, 3:29 PM IST
Kshitij Polyline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | 4.81% | 15,005,840 |
| Jun 10, 2026 | 6.85 | 6.86 | 6.85 | 6.86 | 6.86 | 4.89% | 11,427,510 |
| Jun 9, 2026 | 6.55 | 6.55 | 6.54 | 6.54 | 6.54 | 4.81% | 10,409,974 |
| Jun 8, 2026 | 6.24 | 6.25 | 6.24 | 6.24 | 6.24 | 4.70% | 10,112,933 |
| Jun 5, 2026 | 5.96 | 5.97 | 5.95 | 5.96 | 5.96 | 4.75% | 10,473,200 |
| Jun 4, 2026 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | 4.79% | 10,501,351 |
| Jun 3, 2026 | 5.43 | 5.44 | 5.43 | 5.43 | 5.43 | 4.62% | 8,057,970 |
| Jun 2, 2026 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | 4.64% | 6,837,447 |
| Jun 1, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | 4.64% | 4,671,692 |
| May 29, 2026 | 4.60 | 4.74 | 4.52 | 4.74 | 4.74 | 4.87% | 3,013,513 |
| May 27, 2026 | 4.52 | 4.52 | 4.10 | 4.52 | 4.52 | 4.87% | 2,086,146 |
| May 26, 2026 | 4.11 | 4.31 | 4.00 | 4.31 | 4.31 | 4.87% | 374,771 |
| May 25, 2026 | 4.14 | 4.16 | 4.05 | 4.11 | 4.11 | 3.53% | 531,006 |
| May 22, 2026 | 3.67 | 3.97 | 3.63 | 3.97 | 3.97 | 4.75% | 767,032 |
| May 21, 2026 | 3.67 | 3.97 | 3.67 | 3.79 | 3.79 | -1.81% | 547,034 |
| May 20, 2026 | 3.75 | 3.99 | 3.73 | 3.86 | 3.86 | -1.53% | 579,658 |
| May 19, 2026 | 3.56 | 3.92 | 3.56 | 3.92 | 3.92 | 4.81% | 1,583,456 |
| May 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.83% | 46,872 |
| May 15, 2026 | 4.15 | 4.15 | 3.93 | 3.93 | 3.93 | -4.84% | 1,093,390 |
| May 14, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -4.84% | 47,121 |
| May 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.82% | 236,280 |
| May 12, 2026 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | 4.59% | 5,285,537 |
| May 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.81% | 508,473 |
| May 8, 2026 | 4.16 | 4.16 | 4.04 | 4.16 | 4.16 | 4.79% | 2,030,390 |
| May 7, 2026 | 3.97 | 3.97 | 3.65 | 3.97 | 3.97 | 4.75% | 3,356,040 |
| May 6, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 4.99% | 454,085 |
| May 5, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 4.94% | 408,920 |
| May 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.88% | 384,667 |
| Apr 30, 2026 | 3.28 | 3.28 | 3.19 | 3.28 | 3.28 | 4.79% | 619,064 |
| Apr 29, 2026 | 3.10 | 3.13 | 3.01 | 3.13 | 3.13 | 4.68% | 566,872 |
| Apr 28, 2026 | 2.85 | 3.01 | 2.84 | 2.99 | 2.99 | 2.40% | 367,384 |
| Apr 27, 2026 | 2.97 | 2.98 | 2.90 | 2.92 | 2.92 | 2.46% | 254,958 |
| Apr 24, 2026 | 2.81 | 2.94 | 2.80 | 2.85 | 2.85 | - | 71,265 |
| Apr 23, 2026 | 2.95 | 2.95 | 2.76 | 2.85 | 2.85 | -0.70% | 211,374 |
| Apr 22, 2026 | 2.84 | 2.94 | 2.84 | 2.87 | 2.87 | 1.06% | 108,032 |
| Apr 21, 2026 | 2.89 | 3.01 | 2.77 | 2.84 | 2.84 | -1.73% | 84,450 |
| Apr 20, 2026 | 2.86 | 2.95 | 2.85 | 2.89 | 2.89 | 1.40% | 107,412 |
| Apr 17, 2026 | 2.73 | 2.86 | 2.62 | 2.85 | 2.85 | 4.40% | 160,853 |
| Apr 16, 2026 | 2.91 | 2.99 | 2.71 | 2.73 | 2.73 | -4.21% | 886,313 |
| Apr 15, 2026 | 2.72 | 2.85 | 2.60 | 2.85 | 2.85 | 4.78% | 317,327 |
| Apr 13, 2026 | 2.73 | 2.76 | 2.60 | 2.72 | 2.72 | -0.37% | 801,127 |
| Apr 10, 2026 | 2.63 | 2.73 | 2.63 | 2.73 | 2.73 | 5.00% | 217,753 |
| Apr 9, 2026 | 2.53 | 2.60 | 2.50 | 2.60 | 2.60 | 4.84% | 121,007 |
| Apr 8, 2026 | 2.40 | 2.49 | 2.40 | 2.48 | 2.48 | 4.20% | 217,189 |