Kshitij Polyline Limited (NSE:KSHITIJPOL)
India · Delayed Price · Currency is INR 2.480
+0.110 (4.64%)
Jul 21, 2026, 3:24 PM IST
Kshitij Polyline Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |