Kusumgar Limited (NSE:KUSUMGAR)
India · Delayed Price · Currency is INR 581.05
-2.45 (-0.42%)
At close: Oct 19, 2026
Kusumgar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 584.90 | 593.00 | 575.00 | 581.05 | 581.05 | -0.42% | 218,171 |
| Oct 16, 2026 | 581.00 | 587.60 | 567.40 | 583.50 | 583.50 | 0.66% | 143,196 |
| Oct 15, 2026 | 603.70 | 608.95 | 575.25 | 579.70 | 579.70 | -3.22% | 232,903 |
| Oct 14, 2026 | 581.50 | 602.00 | 577.10 | 599.00 | 599.00 | 2.59% | 199,988 |
| Oct 13, 2026 | 585.95 | 588.75 | 574.85 | 583.85 | 583.85 | 0.31% | 349,318 |
| Oct 12, 2026 | 597.90 | 601.75 | 562.50 | 582.05 | 582.05 | -2.27% | 814,470 |
| Oct 9, 2026 | 620.00 | 625.00 | 591.50 | 595.55 | 595.55 | -2.05% | 127,923 |
| Oct 8, 2026 | 638.00 | 638.00 | 587.05 | 608.00 | 608.00 | -3.01% | 462,631 |
| Oct 7, 2026 | 616.60 | 632.00 | 604.75 | 626.85 | 626.85 | 2.59% | 187,736 |
| Oct 6, 2026 | 603.00 | 631.95 | 601.20 | 611.00 | 611.00 | 1.50% | 329,899 |
| Oct 5, 2026 | 600.60 | 608.90 | 593.00 | 602.00 | 602.00 | 1.59% | 509,173 |
| Oct 1, 2026 | 601.00 | 602.90 | 577.00 | 592.55 | 592.55 | -1.40% | 165,663 |
| Sep 30, 2026 | 608.60 | 616.95 | 597.00 | 600.95 | 600.95 | -0.87% | 82,582 |
| Sep 29, 2026 | 619.90 | 628.85 | 600.05 | 606.25 | 606.25 | -1.80% | 228,768 |
| Sep 28, 2026 | 615.00 | 631.65 | 609.90 | 617.35 | 617.35 | -1.49% | 265,287 |
| Sep 25, 2026 | 620.95 | 629.70 | 611.10 | 626.70 | 626.70 | 1.06% | 190,712 |
| Sep 24, 2026 | 634.90 | 634.90 | 610.55 | 620.10 | 620.10 | -2.36% | 261,170 |
| Sep 23, 2026 | 616.25 | 652.00 | 616.25 | 635.10 | 635.10 | 3.08% | 1,299,181 |
| Sep 22, 2026 | 609.35 | 634.00 | 606.05 | 616.15 | 616.15 | 0.95% | 600,887 |
| Sep 21, 2026 | 591.00 | 618.00 | 585.25 | 610.35 | 610.35 | 3.24% | 375,724 |
| Sep 18, 2026 | 551.95 | 594.00 | 551.95 | 591.20 | 591.20 | 7.20% | 504,398 |
| Sep 17, 2026 | 547.00 | 562.50 | 547.00 | 551.50 | 551.50 | 0.42% | 186,226 |
| Sep 16, 2026 | 550.00 | 557.00 | 533.00 | 549.20 | 549.20 | -0.57% | 146,373 |
| Sep 15, 2026 | 565.00 | 569.90 | 549.30 | 552.35 | 552.35 | -2.77% | 213,151 |
| Sep 11, 2026 | 561.85 | 574.50 | 556.60 | 568.10 | 568.10 | 0.37% | 170,440 |
| Sep 10, 2026 | 564.25 | 578.40 | 561.05 | 566.00 | 566.00 | 0.33% | 120,072 |
| Sep 9, 2026 | 565.10 | 573.95 | 562.25 | 564.15 | 564.15 | -0.29% | 142,624 |
| Sep 8, 2026 | 570.95 | 573.95 | 561.00 | 565.80 | 565.80 | -1.07% | 131,944 |
| Sep 7, 2026 | 569.00 | 576.55 | 568.95 | 571.90 | 571.90 | 0.12% | 131,443 |
| Sep 4, 2026 | 577.00 | 584.70 | 569.10 | 571.20 | 571.20 | -1.80% | 226,964 |
| Sep 3, 2026 | 572.00 | 590.45 | 571.00 | 581.65 | 581.65 | 1.84% | 231,009 |
| Sep 2, 2026 | 562.10 | 576.95 | 553.20 | 571.15 | 571.15 | 1.07% | 388,168 |
| Sep 1, 2026 | 579.10 | 581.95 | 561.10 | 565.10 | 565.10 | -2.81% | 254,968 |
| Aug 31, 2026 | 561.05 | 588.00 | 558.50 | 581.45 | 581.45 | 3.26% | 363,568 |
| Aug 28, 2026 | 571.45 | 573.70 | 557.85 | 563.10 | 563.10 | -1.62% | 404,494 |
| Aug 27, 2026 | 579.00 | 588.20 | 568.10 | 572.35 | 572.35 | -1.39% | 267,183 |
| Aug 26, 2026 | 600.00 | 600.05 | 578.00 | 580.40 | 580.40 | -3.14% | 230,393 |
| Aug 25, 2026 | 609.00 | 616.00 | 595.00 | 599.20 | 599.20 | -0.90% | 318,445 |
| Aug 24, 2026 | 582.90 | 622.70 | 578.05 | 604.65 | 604.65 | 3.90% | 822,274 |
| Aug 21, 2026 | 577.00 | 593.80 | 574.30 | 581.95 | 581.95 | 1.65% | 382,974 |
| Aug 20, 2026 | 569.90 | 577.50 | 556.05 | 572.50 | 572.50 | 1.09% | 520,667 |
| Aug 19, 2026 | 595.95 | 599.00 | 560.70 | 566.35 | 566.35 | -4.82% | 451,848 |
| Aug 18, 2026 | 590.00 | 601.00 | 589.00 | 595.00 | 595.00 | 0.46% | 231,690 |
| Aug 17, 2026 | 603.85 | 604.00 | 585.90 | 592.25 | 592.25 | -1.60% | 401,232 |
| Aug 14, 2026 | 595.05 | 610.60 | 594.05 | 601.85 | 601.85 | 0.60% | 381,572 |
| Aug 13, 2026 | 620.55 | 623.20 | 595.00 | 598.25 | 598.25 | -2.92% | 660,703 |
| Aug 12, 2026 | 634.00 | 646.00 | 611.00 | 616.25 | 616.25 | -3.01% | 640,856 |
| Aug 11, 2026 | 640.15 | 657.40 | 604.50 | 635.40 | 635.40 | -0.26% | 1,659,982 |
| Aug 10, 2026 | 639.10 | 659.50 | 624.90 | 637.05 | 637.05 | -0.55% | 729,466 |
| Aug 7, 2026 | 653.50 | 656.75 | 636.50 | 640.55 | 640.55 | -1.53% | 447,727 |