Skip to main content
logo
Kwality Walls (India) Limited (NSE:KWIL)
India flag India · Delayed Price · Currency is INR
26.44
+0.04 (0.15%)
At close: May 18, 2026

Kwality Walls (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 202624.2524.6523.6023.8523.85-3.48%9,923,643
Mar 18, 202624.4825.4224.1124.7124.711.90%11,998,480
Mar 17, 202624.5824.9224.1024.2524.250.08%10,259,430
Mar 16, 202624.9825.0723.9524.2324.23-2.38%9,174,083
Mar 13, 202625.7825.8924.7924.8224.82-2.82%5,337,348
Mar 12, 202626.3926.5225.0225.5425.54-3.95%5,991,287
Mar 11, 202626.7226.9026.1526.5926.590.45%7,016,404
Mar 10, 202626.1327.0525.5626.4726.473.64%19,672,160
Mar 9, 202624.6025.9724.2525.5425.54-2.89%21,047,770
Mar 6, 202626.8927.2026.2526.3026.30-2.41%10,063,470
Mar 5, 202627.1927.6326.7326.9526.95-0.59%12,017,030
Mar 4, 202627.5028.2626.8627.1127.11-3.21%20,841,860
Mar 2, 202625.0128.2425.0128.0128.017.24%45,300,430