Kshitij Polyline Limited (NSE:KSHITIJPOL)
India · Delayed Price · Currency is INR 3.090
-0.020 (-0.64%)
Nov 11, 2026, 3:00 PM IST
Kshitij Polyline Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.16 | 3.16 | 3.00 | 3.09 | 3.09 | -0.64% | 532,047 |
| Nov 9, 2026 | 3.14 | 3.18 | 3.04 | 3.11 | 3.11 | -0.32% | 370,256 |
| Nov 8, 2026 | 3.18 | 3.24 | 3.05 | 3.12 | 3.12 | - | 160,746 |
| Nov 6, 2026 | 3.16 | 3.20 | 3.05 | 3.12 | 3.12 | -1.27% | 225,766 |
| Nov 5, 2026 | 3.12 | 3.24 | 3.10 | 3.16 | 3.16 | 1.28% | 459,154 |
| Nov 4, 2026 | 3.12 | 3.20 | 3.10 | 3.12 | 3.12 | 0.32% | 290,442 |
| Nov 3, 2026 | 3.14 | 3.20 | 3.06 | 3.11 | 3.11 | -0.96% | 291,873 |
| Nov 2, 2026 | 3.09 | 3.23 | 3.00 | 3.14 | 3.14 | 1.62% | 367,802 |
| Oct 30, 2026 | 3.10 | 3.32 | 3.06 | 3.09 | 3.09 | -3.13% | 1,803,371 |
| Oct 29, 2026 | 3.35 | 3.40 | 3.09 | 3.19 | 3.19 | -1.54% | 598,139 |
| Oct 28, 2026 | 3.11 | 3.24 | 3.11 | 3.24 | 3.24 | 4.85% | 257,546 |
| Oct 27, 2026 | 2.95 | 3.09 | 2.94 | 3.09 | 3.09 | 4.75% | 415,000 |
| Oct 26, 2026 | 2.99 | 3.06 | 2.90 | 2.95 | 2.95 | -2.96% | 474,769 |
| Oct 23, 2026 | 3.00 | 3.10 | 2.92 | 3.04 | 3.04 | -0.33% | 685,374 |
| Oct 22, 2026 | 3.09 | 3.15 | 3.04 | 3.05 | 3.05 | -4.39% | 637,445 |
| Oct 21, 2026 | 3.30 | 3.35 | 3.19 | 3.19 | 3.19 | -4.78% | 825,362 |
| Oct 19, 2026 | 3.33 | 3.54 | 3.32 | 3.35 | 3.35 | -3.46% | 5,661,385 |
| Oct 16, 2026 | 3.54 | 3.55 | 3.32 | 3.47 | 3.47 | 1.46% | 7,381,342 |
| Oct 15, 2026 | 3.40 | 3.49 | 3.33 | 3.42 | 3.42 | 2.70% | 5,866,925 |
| Oct 14, 2026 | 3.16 | 3.34 | 3.10 | 3.33 | 3.33 | 4.39% | 854,273 |
| Oct 13, 2026 | 3.40 | 3.40 | 3.17 | 3.19 | 3.19 | -4.20% | 1,297,874 |
| Oct 12, 2026 | 3.33 | 3.45 | 3.33 | 3.33 | 3.33 | -4.86% | 3,346,362 |
| 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 |