Kwality Walls (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	37.00	37.81	36.45	37.36	37.36	1.22%	7,835,218
Oct 8, 2026	38.15	38.19	36.50	36.91	36.91	-3.02%	7,970,741
Oct 7, 2026	38.65	38.85	37.70	38.06	38.06	-0.60%	5,607,252
Oct 6, 2026	38.10	38.87	37.99	38.29	38.29	1.08%	5,805,866
Oct 5, 2026	38.73	39.22	37.71	37.88	37.88	-1.25%	7,027,970
Oct 1, 2026	39.22	39.59	37.61	38.36	38.36	-2.19%	8,923,982
Sep 30, 2026	41.22	41.22	39.00	39.22	39.22	-4.34%	9,990,414
Sep 29, 2026	40.09	41.80	39.61	41.00	41.00	2.99%	14,145,023
Sep 28, 2026	41.15	41.19	39.56	39.81	39.81	-2.97%	7,340,696
Sep 25, 2026	40.80	41.55	40.45	41.03	41.03	0.54%	5,147,575
Sep 24, 2026	41.88	41.88	40.54	40.81	40.81	-2.65%	5,527,010
Sep 23, 2026	42.10	43.33	41.78	41.92	41.92	-0.17%	8,406,785
Sep 22, 2026	42.39	42.98	41.71	41.99	41.99	-0.24%	11,145,561
Sep 21, 2026	41.25	42.60	41.25	42.09	42.09	2.11%	10,076,140
Sep 18, 2026	40.15	41.45	39.48	41.22	41.22	3.28%	11,630,941
Sep 17, 2026	41.35	41.79	39.60	39.91	39.91	-3.41%	9,862,678
Sep 16, 2026	40.85	41.67	39.11	41.32	41.32	1.20%	17,948,121
Sep 15, 2026	43.60	43.69	40.51	40.83	40.83	-5.13%	11,063,147
Sep 11, 2026	41.10	44.17	40.70	43.04	43.04	3.64%	42,730,153
Sep 10, 2026	40.80	42.25	40.60	41.53	41.53	1.69%	13,096,961
Sep 9, 2026	41.07	41.45	40.33	40.84	40.84	-1.54%	7,073,441
Sep 8, 2026	41.10	42.09	40.50	41.48	41.48	0.88%	11,896,172
Sep 7, 2026	42.10	42.49	41.03	41.12	41.12	-2.37%	11,048,008
Sep 4, 2026	42.31	42.73	41.80	42.12	42.12	-0.45%	11,043,010
Sep 3, 2026	43.74	44.50	42.10	42.31	42.31	-2.47%	12,570,077
Sep 2, 2026	43.01	44.69	42.75	43.38	43.38	-2.19%	19,189,455
Sep 1, 2026	45.50	45.75	43.36	44.35	44.35	-2.27%	15,778,275
Aug 31, 2026	45.55	47.20	45.11	45.38	45.38	-0.37%	18,674,540
Aug 28, 2026	46.52	47.47	45.20	45.55	45.55	-1.73%	18,050,967
Aug 27, 2026	47.01	47.87	46.05	46.35	46.35	-0.28%	16,310,637
Aug 26, 2026	47.06	48.07	46.16	46.48	46.48	-1.50%	20,823,420
Aug 25, 2026	48.40	50.35	46.81	47.19	47.19	-2.96%	51,218,456
Aug 24, 2026	48.40	50.68	46.65	48.63	48.63	0.58%	118,735,076
Aug 21, 2026	43.65	49.50	43.21	48.35	48.35	11.23%	240,473,970
Aug 20, 2026	38.00	44.30	37.75	43.47	43.47	15.27%	101,299,688
Aug 19, 2026	38.02	38.10	36.81	37.71	37.71	-1.02%	21,288,510
Aug 18, 2026	38.93	39.35	37.83	38.10	38.10	-1.78%	21,856,056
Aug 17, 2026	36.10	39.40	35.70	38.79	38.79	7.78%	84,522,079
Aug 14, 2026	37.25	37.25	35.51	35.99	35.99	-2.57%	11,770,440
Aug 13, 2026	36.58	37.60	36.04	36.94	36.94	1.48%	30,319,450
Aug 12, 2026	34.85	36.75	34.24	36.40	36.40	4.48%	33,564,531
Aug 11, 2026	34.66	35.24	34.11	34.84	34.84	0.84%	6,009,358
Aug 10, 2026	35.00	35.64	34.32	34.55	34.55	-0.89%	9,673,951
Aug 7, 2026	35.00	35.39	33.85	34.86	34.86	0.11%	14,794,987
Aug 6, 2026	32.33	35.05	32.01	34.82	34.82	7.04%	27,827,650
Aug 5, 2026	32.94	33.19	32.22	32.53	32.53	-0.49%	4,982,746
Aug 4, 2026	33.25	33.32	32.50	32.69	32.69	-1.42%	4,454,112
Aug 3, 2026	31.19	33.42	30.94	33.16	33.16	7.28%	17,265,472
Jul 31, 2026	30.50	31.45	30.15	30.91	30.91	2.18%	6,507,416
Jul 30, 2026	31.07	31.18	30.13	30.25	30.25	-2.26%	4,642,110