Kwality Walls (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	46.52	47.47	45.20	45.55	45.55	-1.73%	18,050,960
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%	240,473,900
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%	14,794,980
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%	17,265,470
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
Jul 29, 2026	31.02	31.30	30.44	30.95	30.95	0.32%	8,029,119
Jul 28, 2026	31.45	31.50	30.70	30.85	30.85	-2.06%	4,595,950
Jul 27, 2026	32.44	32.48	31.39	31.50	31.50	-1.56%	5,030,799
Jul 24, 2026	31.60	32.18	31.05	32.00	32.00	0.79%	5,210,851
Jul 23, 2026	32.02	32.55	31.61	31.75	31.75	-2.55%	6,476,373
Jul 22, 2026	33.85	33.87	32.51	32.58	32.58	-3.78%	6,692,867
Jul 21, 2026	34.15	34.38	33.36	33.86	33.86	-0.56%	6,263,886
Jul 20, 2026	32.51	34.30	32.15	34.05	34.05	3.97%	14,552,649
Jul 17, 2026	32.60	33.82	32.25	32.75	32.75	0.34%	10,279,510
Jul 16, 2026	33.10	33.10	32.00	32.64	32.64	-0.73%	5,962,842
Jul 15, 2026	32.14	33.18	32.06	32.88	32.88	3.36%	9,599,123
Jul 14, 2026	32.40	32.64	31.76	31.81	31.81	-2.00%	5,958,287
Jul 13, 2026	32.50	33.02	32.10	32.46	32.46	-1.37%	6,543,237
Jul 10, 2026	33.22	33.88	32.70	32.91	32.91	0.61%	10,384,816
Jul 9, 2026	32.26	33.95	32.14	32.71	32.71	2.89%	15,372,467
Jul 8, 2026	31.99	33.10	31.40	31.79	31.79	-0.38%	11,547,545
Jul 7, 2026	33.32	33.35	31.61	31.91	31.91	-3.48%	7,704,426
Jul 6, 2026	33.94	34.30	32.87	33.06	33.06	-2.59%	6,119,884
Jul 3, 2026	34.20	35.95	33.80	33.94	33.94	-0.09%	12,197,661
Jul 2, 2026	34.10	34.33	33.67	33.97	33.97	0.27%	5,111,429
Jul 1, 2026	35.27	35.31	33.67	33.88	33.88	-3.50%	7,075,711
Jun 30, 2026	35.34	35.59	34.94	35.11	35.11	0.60%	6,032,877
Jun 29, 2026	34.74	35.64	34.18	34.90	34.90	0.40%	5,535,357
Jun 25, 2026	35.78	36.23	34.52	34.76	34.76	-2.71%	6,980,123
Jun 24, 2026	36.00	36.62	35.50	35.73	35.73	-0.45%	5,178,207
Jun 23, 2026	36.60	36.64	35.71	35.89	35.89	-1.56%	5,992,169
Jun 22, 2026	35.95	37.62	35.90	36.46	36.46	1.42%	12,257,578
Jun 19, 2026	36.59	37.50	35.55	35.95	35.95	-1.91%	13,971,590