Kshitij Polyline Limited (NSE:KSHITIJPOL)
India · Delayed Price · Currency is INR 3.500
-0.180 (-4.89%)
Oct 9, 2026, 3:29 PM IST
Kshitij Polyline Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.50 | 3.75 | 3.50 | 3.50 | 3.50 | -4.89% | 13,806,723 |
| Oct 8, 2026 | 4.00 | 4.00 | 3.65 | 3.68 | 3.68 | -3.41% | 9,689,720 |
| Oct 7, 2026 | 3.81 | 3.82 | 3.81 | 3.81 | 3.81 | 4.67% | 11,750,986 |
| Oct 6, 2026 | 3.57 | 3.93 | 3.57 | 3.64 | 3.64 | -2.93% | 20,575,662 |
| Oct 5, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -4.82% | 681,473 |
| Oct 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.83% | 150,511 |
| Sep 30, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.83% | 164,889 |
| Sep 29, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -4.81% | 110,597 |
| Sep 28, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -4.99% | 94,196 |
| Sep 25, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -4.94% | 497,252 |
| Sep 24, 2026 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | 4.76% | 12,906,313 |
| Sep 23, 2026 | 4.83 | 4.84 | 4.83 | 4.83 | 4.83 | 4.77% | 9,790,833 |
| Sep 22, 2026 | 4.61 | 4.62 | 4.61 | 4.61 | 4.61 | 4.77% | 8,716,105 |
| Sep 21, 2026 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | 4.76% | 5,953,754 |
| Sep 18, 2026 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | 4.74% | 6,675,034 |
| Sep 17, 2026 | 4.01 | 4.02 | 4.01 | 4.01 | 4.01 | 4.70% | 9,656,251 |
| Sep 16, 2026 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | 4.93% | 2,313,639 |
| Sep 15, 2026 | 3.45 | 3.65 | 3.40 | 3.65 | 3.65 | 4.89% | 7,902,695 |
| Sep 11, 2026 | 3.32 | 3.57 | 3.32 | 3.48 | 3.48 | 1.46% | 1,531,366 |
| Sep 10, 2026 | 3.27 | 3.60 | 3.27 | 3.43 | 3.43 | -0.29% | 4,029,786 |
| Sep 9, 2026 | 3.62 | 3.76 | 3.44 | 3.44 | 3.44 | -4.97% | 1,924,521 |
| Sep 8, 2026 | 3.40 | 3.63 | 3.31 | 3.62 | 3.62 | 4.62% | 4,222,263 |
| Sep 7, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.85% | 928,806 |
| Sep 4, 2026 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | 4.76% | 2,941,441 |
| Sep 3, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00% | 2,105,614 |
| Sep 2, 2026 | 2.85 | 3.00 | 2.85 | 3.00 | 3.00 | 4.90% | 1,179,895 |
| Sep 1, 2026 | 3.04 | 3.04 | 2.85 | 2.86 | 2.86 | -4.35% | 934,734 |
| Aug 31, 2026 | 3.03 | 3.09 | 2.95 | 2.99 | 2.99 | -1.97% | 879,511 |
| Aug 28, 2026 | 3.01 | 3.08 | 2.96 | 3.05 | 3.05 | 1.33% | 983,386 |
| Aug 27, 2026 | 3.03 | 3.19 | 2.96 | 3.01 | 3.01 | -3.22% | 2,142,718 |
| Aug 26, 2026 | 3.08 | 3.11 | 3.00 | 3.11 | 3.11 | 4.71% | 1,358,549 |
| Aug 25, 2026 | 2.88 | 2.97 | 2.88 | 2.97 | 2.97 | 4.95% | 1,431,205 |
| Aug 24, 2026 | 2.78 | 2.95 | 2.77 | 2.83 | 2.83 | 0.35% | 965,561 |
| 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 |