Kwality Walls (India) Limited (NSE:KWIL)
India · Delayed Price · Currency is INR 27.48
+0.29 (1.07%)
At close: Apr 27, 2026
Kwality Walls (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,112,657 |
| 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 |
| Apr 13, 2026 | 24.31 | 24.54 | 24.06 | 24.22 | 24.22 | -2.54% | 5,712,538 |
| Apr 10, 2026 | 24.09 | 25.53 | 23.95 | 24.85 | 24.85 | 3.80% | 11,469,830 |
| Apr 9, 2026 | 24.35 | 25.15 | 23.73 | 23.94 | 23.94 | -1.97% | 5,830,234 |
| Apr 8, 2026 | 24.44 | 24.84 | 24.09 | 24.42 | 24.42 | 2.91% | 7,920,843 |
| Apr 7, 2026 | 24.41 | 24.52 | 23.56 | 23.73 | 23.73 | -2.75% | 4,622,790 |
| Apr 6, 2026 | 24.00 | 24.58 | 23.56 | 24.40 | 24.40 | 2.22% | 4,794,699 |
| Apr 2, 2026 | 23.40 | 24.05 | 22.95 | 23.87 | 23.87 | 0.42% | 7,790,978 |
| Apr 1, 2026 | 24.09 | 24.09 | 23.25 | 23.77 | 23.77 | 5.79% | 9,107,445 |
| Mar 30, 2026 | 23.60 | 23.60 | 22.24 | 22.47 | 22.47 | -4.79% | 12,208,300 |
| Mar 27, 2026 | 24.21 | 24.29 | 23.30 | 23.60 | 23.60 | -2.64% | 13,085,554 |
| Mar 25, 2026 | 23.79 | 24.61 | 23.56 | 24.24 | 24.24 | 2.58% | 6,609,120 |
| Mar 24, 2026 | 23.69 | 23.99 | 22.86 | 23.63 | 23.63 | 1.94% | 10,501,180 |
| Mar 23, 2026 | 23.53 | 23.55 | 22.42 | 23.18 | 23.18 | -1.49% | 9,903,961 |
| Mar 20, 2026 | 23.97 | 24.39 | 23.25 | 23.53 | 23.53 | -1.34% | 11,253,760 |
| Mar 19, 2026 | 24.25 | 24.65 | 23.60 | 23.85 | 23.85 | -3.48% | 9,923,643 |
| Mar 18, 2026 | 24.48 | 25.42 | 24.11 | 24.71 | 24.71 | 1.90% | 11,998,480 |
| Mar 17, 2026 | 24.58 | 24.92 | 24.10 | 24.25 | 24.25 | 0.08% | 10,259,430 |
| Mar 16, 2026 | 24.98 | 25.07 | 23.95 | 24.23 | 24.23 | -2.38% | 9,174,083 |
| Mar 13, 2026 | 25.78 | 25.89 | 24.79 | 24.82 | 24.82 | -2.82% | 5,337,348 |
| Mar 12, 2026 | 26.39 | 26.52 | 25.02 | 25.54 | 25.54 | -3.95% | 5,991,287 |
| Mar 11, 2026 | 26.72 | 26.90 | 26.15 | 26.59 | 26.59 | 0.45% | 7,016,404 |
| Mar 10, 2026 | 26.13 | 27.05 | 25.56 | 26.47 | 26.47 | 3.64% | 19,672,160 |
| Mar 9, 2026 | 24.60 | 25.97 | 24.25 | 25.54 | 25.54 | -2.89% | 21,047,770 |
| Mar 6, 2026 | 26.89 | 27.20 | 26.25 | 26.30 | 26.30 | -2.41% | 10,063,470 |
| Mar 5, 2026 | 27.19 | 27.63 | 26.73 | 26.95 | 26.95 | -0.59% | 12,017,035 |
| Mar 4, 2026 | 27.50 | 28.26 | 26.86 | 27.11 | 27.11 | -3.21% | 20,841,860 |
| Mar 2, 2026 | 25.01 | 28.24 | 25.01 | 28.01 | 28.01 | 7.24% | 45,300,430 |
| Feb 27, 2026 | 26.39 | 26.46 | 25.60 | 26.12 | 26.12 | 0.69% | 20,356,560 |
| Feb 26, 2026 | 26.00 | 26.69 | 25.72 | 25.94 | 25.94 | 0.78% | 10,177,800 |
| Feb 25, 2026 | 26.17 | 26.38 | 25.23 | 25.74 | 25.74 | -1.79% | 9,306,265 |
| Feb 24, 2026 | 26.50 | 26.85 | 25.70 | 26.21 | 26.21 | -2.75% | 19,705,890 |
| Feb 23, 2026 | 27.14 | 27.90 | 26.50 | 26.95 | 26.95 | -2.81% | 85,455,440 |
| Feb 20, 2026 | 28.27 | 28.65 | 27.37 | 27.73 | 27.73 | -3.01% | 12,791,480 |
| Feb 19, 2026 | 28.16 | 29.24 | 28.02 | 28.59 | 28.59 | -2.52% | 35,430,370 |
| Feb 18, 2026 | 26.56 | 29.34 | 26.56 | 29.33 | 29.33 | 4.94% | 90,581,090 |
| Feb 17, 2026 | 28.55 | 29.20 | 27.95 | 27.95 | 27.95 | -5.00% | 34,316,140 |