Kwality Walls (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	37.39	37.89	36.60	36.65	36.65	-1.45%	7,975,817
Jun 17, 2026	37.32	38.45	36.95	37.19	37.19	-0.35%	11,565,160
Jun 16, 2026	37.43	37.91	36.82	37.32	37.32	0.19%	11,120,050
Jun 15, 2026	37.69	39.45	36.90	37.25	37.25	0.95%	35,043,410
Jun 12, 2026	35.50	37.40	35.00	36.90	36.90	5.85%	37,785,450
Jun 11, 2026	32.85	36.40	32.60	34.86	34.86	5.60%	64,649,060
Jun 10, 2026	32.99	34.39	32.67	33.01	33.01	0.61%	14,031,890
Jun 9, 2026	32.99	33.65	32.50	32.81	32.81	0.80%	11,887,544
Jun 8, 2026	33.99	34.89	32.41	32.55	32.55	-5.68%	18,789,423
Jun 5, 2026	36.14	36.57	34.16	34.51	34.51	-3.12%	30,557,660
Jun 4, 2026	30.74	36.38	30.29	35.62	35.62	16.44%	113,585,100
Jun 3, 2026	29.60	30.95	29.30	30.59	30.59	3.34%	20,757,642
Jun 2, 2026	28.25	30.33	28.21	29.60	29.60	4.93%	32,159,000
Jun 1, 2026	27.40	28.97	27.30	28.21	28.21	4.52%	29,174,360
May 29, 2026	26.10	27.57	26.02	26.99	26.99	2.51%	16,578,750
May 27, 2026	26.30	26.65	26.25	26.33	26.33	-	2,905,553
May 26, 2026	26.69	26.77	26.23	26.33	26.33	-	4,059,294
May 25, 2026	26.73	27.24	26.21	26.33	26.33	-0.19%	7,657,253
May 22, 2026	25.63	26.99	25.59	26.38	26.38	3.17%	8,888,533
May 21, 2026	26.15	26.48	25.50	25.57	25.57	-2.96%	9,944,511
May 20, 2026	26.70	26.80	26.05	26.35	26.35	-1.24%	8,429,050
May 19, 2026	26.79	27.37	26.45	26.68	26.68	0.91%	5,696,919
May 18, 2026	26.31	26.94	26.15	26.44	26.44	0.15%	8,099,060
May 15, 2026	27.38	27.50	26.34	26.40	26.40	-2.83%	10,043,370
May 14, 2026	28.00	28.08	26.85	27.17	27.17	-1.95%	7,172,728
May 13, 2026	28.10	28.84	27.56	27.71	27.71	-1.14%	10,831,290
May 12, 2026	28.62	29.68	27.84	28.03	28.03	-2.50%	16,170,160
May 11, 2026	28.92	29.24	28.21	28.75	28.75	-1.47%	9,752,783
May 8, 2026	29.00	29.85	28.54	29.18	29.18	0.72%	10,254,700
May 7, 2026	30.40	31.19	28.86	28.97	28.97	-2.95%	24,924,610
May 6, 2026	29.79	30.30	29.15	29.85	29.85	0.03%	21,858,330
May 5, 2026	27.33	30.39	27.20	29.84	29.84	8.91%	40,144,280
May 4, 2026	27.73	27.95	26.84	27.40	27.40	0.62%	4,932,123
Apr 30, 2026	26.75	27.79	26.31	27.23	27.23	1.23%	7,666,115
Apr 29, 2026	27.19	27.25	26.50	26.90	26.90	0.22%	5,462,688
Apr 28, 2026	27.50	27.75	26.66	26.84	26.84	-2.33%	5,009,956
Apr 27, 2026	27.50	27.97	27.20	27.48	27.48	1.07%	5,687,078
Apr 24, 2026	28.20	28.47	27.00	27.19	27.19	-3.27%	7,828,531
Apr 23, 2026	28.19	29.32	27.90	28.11	28.11	-0.32%	17,330,790
Apr 22, 2026	27.50	28.65	27.40	28.20	28.20	2.47%	18,806,200
Apr 21, 2026	28.10	28.28	27.20	27.52	27.52	-1.22%	11,492,240
Apr 20, 2026	26.02	28.89	25.72	27.86	27.86	7.07%	37,697,780
Apr 17, 2026	25.29	26.33	25.21	26.02	26.02	2.60%	12,112,650
Apr 16, 2026	25.47	25.74	24.73	25.36	25.36	0.56%	8,367,313
Apr 15, 2026	24.50	25.59	24.43	25.22	25.22	4.13%	11,797,010