Skip to main content
logo
Kwality Walls (India) Limited (NSE:KWIL)
India flag India · Delayed Price · Currency is INR
34.51
-1.11 (-3.12%)
At close: Jun 5, 2026

Kwality Walls (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202636.1436.5734.1634.5134.51-3.12%30,557,660
Jun 4, 202630.7436.3830.2935.6235.6216.44%113,585,100
Jun 3, 202629.6030.9529.3030.5930.593.34%20,757,642
Jun 2, 202628.2530.3328.2129.6029.604.93%32,159,000
Jun 1, 202627.4028.9727.3028.2128.214.52%29,174,360
May 29, 202626.1027.5726.0226.9926.992.51%16,578,750
May 27, 202626.3026.6526.2526.3326.33-2,905,553
May 26, 202626.6926.7726.2326.3326.33-4,059,294
May 25, 202626.7327.2426.2126.3326.33-0.19%7,657,253
May 22, 202625.6326.9925.5926.3826.383.17%8,888,533
May 21, 202626.1526.4825.5025.5725.57-2.96%9,944,511
May 20, 202626.7026.8026.0526.3526.35-1.24%8,429,050
May 19, 202626.7927.3726.4526.6826.680.91%5,696,919
May 18, 202626.3126.9426.1526.4426.440.15%8,099,060
May 15, 202627.3827.5026.3426.4026.40-2.83%10,043,370
May 14, 202628.0028.0826.8527.1727.17-1.95%7,172,728
May 13, 202628.1028.8427.5627.7127.71-1.14%10,831,290
May 12, 202628.6229.6827.8428.0328.03-2.50%16,170,160
May 11, 202628.9229.2428.2128.7528.75-1.47%9,752,783
May 8, 202629.0029.8528.5429.1829.180.72%10,254,700
May 7, 202630.4031.1928.8628.9728.97-2.95%24,924,610
May 6, 202629.7930.3029.1529.8529.850.03%21,858,330
May 5, 202627.3330.3927.2029.8429.848.91%40,144,280
May 4, 202627.7327.9526.8427.4027.400.62%4,932,123
Apr 30, 202626.7527.7926.3127.2327.231.23%7,666,115
Apr 29, 202627.1927.2526.5026.9026.900.22%5,462,688
Apr 28, 202627.5027.7526.6626.8426.84-2.33%5,009,956
Apr 27, 202627.5027.9727.2027.4827.481.07%5,687,078
Apr 24, 202628.2028.4727.0027.1927.19-3.27%7,828,531
Apr 23, 202628.1929.3227.9028.1128.11-0.32%17,330,790
Apr 22, 202627.5028.6527.4028.2028.202.47%18,806,200
Apr 21, 202628.1028.2827.2027.5227.52-1.22%11,492,240
Apr 20, 202626.0228.8925.7227.8627.867.07%37,697,780
Apr 17, 202625.2926.3325.2126.0226.022.60%12,112,650
Apr 16, 202625.4725.7424.7325.3625.360.56%8,367,313
Apr 15, 202624.5025.5924.4325.2225.224.13%11,797,010
Apr 13, 202624.3124.5424.0624.2224.22-2.54%5,712,538
Apr 10, 202624.0925.5323.9524.8524.853.80%11,469,830
Apr 9, 202624.3525.1523.7323.9423.94-1.97%5,830,234
Apr 8, 202624.4424.8424.0924.4224.422.91%7,920,843
Apr 7, 202624.4124.5223.5623.7323.73-2.75%4,622,790
Apr 6, 202624.0024.5823.5624.4024.402.22%4,794,699
Apr 2, 202623.4024.0522.9523.8723.870.42%7,790,978
Apr 1, 202624.0924.0923.2523.7723.775.79%9,107,445
Mar 30, 202623.6023.6022.2422.4722.47-4.79%12,208,300
Mar 27, 202624.2124.2923.3023.6023.60-2.64%13,085,550
Mar 25, 202623.7924.6123.5624.2424.242.58%6,609,120
Mar 24, 202623.6923.9922.8623.6323.631.94%10,501,180
Mar 23, 202623.5323.5522.4223.1823.18-1.49%9,903,961
Mar 20, 202623.9724.3923.2523.5323.53-1.34%11,253,760