Kush Industries Limited (BOM:514240)
India
· Delayed Price · Currency is INR 6.12
-0.41 (-6.28%)
At close: Mar 9, 2026
Kush Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 6.40 | 6.40 | 5.95 | 6.13 | 6.13 | 0.16% | 3,955 |
| Mar 9, 2026 | 6.60 | 6.60 | 6.12 | 6.12 | 6.12 | -6.28% | 6,565 |
| Mar 6, 2026 | 6.50 | 6.60 | 6.01 | 6.53 | 6.53 | 8.65% | 3,337 |
| Mar 5, 2026 | 6.14 | 6.62 | 5.55 | 6.01 | 6.01 | -2.12% | 6,462 |
| Mar 4, 2026 | 6.00 | 6.44 | 6.00 | 6.14 | 6.14 | 0.66% | 4,092 |
| Mar 2, 2026 | 6.01 | 6.65 | 6.01 | 6.10 | 6.10 | -4.84% | 7,150 |
| Feb 27, 2026 | 6.73 | 6.73 | 6.39 | 6.41 | 6.41 | -4.75% | 2,289 |
| Feb 26, 2026 | 6.90 | 6.90 | 6.50 | 6.73 | 6.73 | -1.90% | 2,511 |
| Feb 25, 2026 | 6.75 | 6.99 | 6.51 | 6.86 | 6.86 | 0.15% | 4,482 |
| Feb 24, 2026 | 6.63 | 6.90 | 6.20 | 6.85 | 6.85 | 4.26% | 5,032 |
| Feb 23, 2026 | 6.50 | 7.00 | 6.50 | 6.57 | 6.57 | 1.08% | 2,827 |
| Feb 20, 2026 | 6.32 | 6.60 | 6.32 | 6.50 | 6.50 | -2.26% | 5,321 |
| Feb 19, 2026 | 6.62 | 6.95 | 6.62 | 6.65 | 6.65 | -2.06% | 10,597 |
| Feb 18, 2026 | 7.20 | 7.20 | 6.55 | 6.79 | 6.79 | -0.88% | 1,704 |
| Feb 17, 2026 | 6.78 | 6.85 | 6.51 | 6.85 | 6.85 | 3.95% | 4,344 |
| Feb 16, 2026 | 6.89 | 6.89 | 6.52 | 6.59 | 6.59 | -4.49% | 3,463 |
| Feb 13, 2026 | 6.71 | 7.00 | 6.60 | 6.90 | 6.90 | 4.55% | 9,807 |
| Feb 12, 2026 | 7.49 | 7.49 | 6.53 | 6.60 | 6.60 | -5.04% | 7,623 |
| Feb 11, 2026 | 6.72 | 6.96 | 6.72 | 6.95 | 6.95 | 0.72% | 3,947 |
| Feb 10, 2026 | 6.94 | 6.94 | 6.72 | 6.90 | 6.90 | -1.29% | 1,860 |
| Feb 9, 2026 | 7.10 | 7.10 | 6.71 | 6.99 | 6.99 | 0.87% | 3,339 |
| Feb 6, 2026 | 7.08 | 7.08 | 6.60 | 6.93 | 6.93 | -0.14% | 4,381 |
| Feb 5, 2026 | 6.87 | 7.15 | 6.66 | 6.94 | 6.94 | 1.17% | 8,883 |
| Feb 4, 2026 | 6.85 | 7.20 | 6.51 | 6.86 | 6.86 | 2.08% | 15,925 |
| Feb 3, 2026 | 6.90 | 7.29 | 6.60 | 6.72 | 6.72 | -2.61% | 14,846 |
| Feb 2, 2026 | 6.81 | 7.69 | 6.80 | 6.90 | 6.90 | -2.82% | 10,004 |
| Feb 1, 2026 | 7.75 | 7.75 | 6.75 | 7.10 | 7.10 | 7.41% | 7,352 |
| Jan 30, 2026 | 6.85 | 7.25 | 6.51 | 6.61 | 6.61 | -1.64% | 8,099 |
| Jan 29, 2026 | 6.91 | 7.48 | 6.50 | 6.72 | 6.72 | -3.72% | 17,893 |
| Jan 28, 2026 | 7.82 | 7.82 | 6.21 | 6.98 | 6.98 | -0.43% | 14,920 |
| Jan 27, 2026 | 8.19 | 8.19 | 6.96 | 7.01 | 7.01 | -0.71% | 9,022 |
| Jan 23, 2026 | 7.04 | 7.50 | 7.04 | 7.06 | 7.06 | 0.28% | 2,939 |
| Jan 22, 2026 | 7.00 | 7.60 | 7.00 | 7.04 | 7.04 | -3.16% | 6,297 |
| Jan 21, 2026 | 7.51 | 7.90 | 7.10 | 7.27 | 7.27 | -2.02% | 2,409 |
| Jan 20, 2026 | 7.45 | 7.45 | 7.10 | 7.42 | 7.42 | 0.27% | 4,850 |
| Jan 19, 2026 | 7.53 | 7.62 | 7.26 | 7.40 | 7.40 | -3.65% | 1,507 |
| Jan 16, 2026 | 7.24 | 7.85 | 7.16 | 7.68 | 7.68 | 3.92% | 4,158 |
| Jan 14, 2026 | 7.57 | 7.74 | 7.32 | 7.39 | 7.39 | -4.27% | 3,820 |
| Jan 13, 2026 | 7.01 | 7.95 | 7.01 | 7.72 | 7.72 | 4.18% | 5,978 |
| Jan 12, 2026 | 7.75 | 8.05 | 7.23 | 7.41 | 7.41 | -4.39% | 16,240 |
| Jan 9, 2026 | 7.55 | 8.15 | 7.51 | 7.75 | 7.75 | 0.65% | 5,903 |
| Jan 8, 2026 | 8.25 | 8.25 | 7.67 | 7.70 | 7.70 | -3.51% | 2,521 |
| Jan 7, 2026 | 7.12 | 8.10 | 7.12 | 7.98 | 7.98 | 3.91% | 2,002 |
| Jan 6, 2026 | 8.00 | 8.20 | 7.65 | 7.68 | 7.68 | -4.00% | 5,708 |
| Jan 5, 2026 | 7.25 | 8.49 | 7.25 | 8.00 | 8.00 | 1.39% | 7,667 |
| Jan 2, 2026 | 8.00 | 8.76 | 7.84 | 7.89 | 7.89 | 8.08% | 44,309 |
| Jan 1, 2026 | 7.40 | 7.80 | 7.02 | 7.30 | 7.30 | -1.08% | 1,022 |
| Dec 31, 2025 | 7.65 | 7.65 | 7.37 | 7.38 | 7.38 | -3.53% | 4,074 |
| Dec 30, 2025 | 7.20 | 7.72 | 7.20 | 7.65 | 7.65 | 4.51% | 1,863 |
| Dec 29, 2025 | 7.75 | 7.75 | 7.22 | 7.32 | 7.32 | -3.81% | 1,990 |
| Dec 26, 2025 | 7.30 | 7.75 | 7.30 | 7.61 | 7.61 | 2.15% | 2,016 |
| Dec 24, 2025 | 7.40 | 7.60 | 7.40 | 7.45 | 7.45 | -3.50% | 5,768 |
| Dec 23, 2025 | 7.20 | 7.85 | 7.20 | 7.72 | 7.72 | 1.18% | 6,956 |
| Dec 22, 2025 | 7.91 | 7.91 | 7.56 | 7.63 | 7.63 | -1.55% | 2,079 |
| Dec 19, 2025 | 7.52 | 7.80 | 7.52 | 7.75 | 7.75 | 1.97% | 2,974 |
| Dec 18, 2025 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | - | 618 |
| Dec 17, 2025 | 7.36 | 7.88 | 7.36 | 7.60 | 7.60 | 1.20% | 1,377 |
| Dec 16, 2025 | 7.26 | 7.82 | 7.26 | 7.51 | 7.51 | -2.47% | 4,966 |
| Dec 15, 2025 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | - | 4,836 |
| Dec 12, 2025 | 7.90 | 7.90 | 7.62 | 7.70 | 7.70 | -2.53% | 1,803 |
| Dec 11, 2025 | 7.66 | 8.00 | 7.61 | 7.90 | 7.90 | 2.07% | 5,865 |
| Dec 10, 2025 | 8.00 | 8.00 | 7.71 | 7.74 | 7.74 | -2.52% | 1,438 |
| Dec 9, 2025 | 7.60 | 8.04 | 7.60 | 7.94 | 7.94 | 1.79% | 5,690 |
| Dec 8, 2025 | 7.87 | 7.87 | 7.70 | 7.80 | 7.80 | -0.89% | 1,167 |
| Dec 5, 2025 | 7.54 | 7.88 | 7.54 | 7.87 | 7.87 | 3.42% | 4,916 |
| Dec 4, 2025 | 7.65 | 8.08 | 7.50 | 7.61 | 7.61 | -0.52% | 2,968 |
| Dec 3, 2025 | 8.05 | 8.05 | 7.60 | 7.65 | 7.65 | -3.41% | 2,031 |
| Dec 2, 2025 | 7.45 | 7.95 | 7.45 | 7.92 | 7.92 | 1.93% | 5,628 |
| Dec 1, 2025 | 8.08 | 8.08 | 7.67 | 7.77 | 7.77 | -1.02% | 3,692 |
| Nov 28, 2025 | 7.92 | 8.10 | 7.85 | 7.85 | 7.85 | -0.88% | 3,525 |
| Nov 27, 2025 | 9.45 | 9.45 | 7.88 | 7.92 | 7.92 | -1.00% | 4,870 |
| Nov 26, 2025 | 7.82 | 8.06 | 7.82 | 8.00 | 8.00 | 1.91% | 1,120 |
| Nov 25, 2025 | 7.90 | 8.06 | 7.80 | 7.85 | 7.85 | -0.63% | 2,386 |
| Nov 24, 2025 | 8.09 | 8.09 | 7.74 | 7.90 | 7.90 | - | 1,796 |
| Nov 21, 2025 | 7.90 | 8.09 | 7.90 | 7.90 | 7.90 | - | 1,137 |
| Nov 20, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -0.25% | 2,621 |
| Nov 19, 2025 | 7.83 | 8.12 | 7.83 | 7.92 | 7.92 | - | 5,203 |
| Nov 18, 2025 | 8.15 | 8.15 | 7.85 | 7.92 | 7.92 | -2.34% | 3,882 |
| Nov 17, 2025 | 8.11 | 8.15 | 7.93 | 8.11 | 8.11 | 2.01% | 9,093 |
| Nov 14, 2025 | 7.72 | 8.10 | 7.72 | 7.95 | 7.95 | -0.62% | 1,658 |
| Nov 13, 2025 | 8.00 | 8.18 | 8.00 | 8.00 | 8.00 | - | 1,569 |
| Nov 12, 2025 | 7.76 | 8.25 | 7.76 | 8.00 | 8.00 | 3.09% | 6,602 |
| Nov 11, 2025 | 7.80 | 8.25 | 7.73 | 7.76 | 7.76 | -1.52% | 2,748 |
| Nov 10, 2025 | 8.16 | 8.25 | 7.75 | 7.88 | 7.88 | -1.50% | 2,815 |
| Nov 7, 2025 | 7.65 | 8.03 | 7.65 | 8.00 | 8.00 | -0.37% | 4,364 |
| Nov 6, 2025 | 7.80 | 8.06 | 7.80 | 8.03 | 8.03 | 1.90% | 8,729 |
| Nov 4, 2025 | 8.07 | 8.07 | 7.60 | 7.88 | 7.88 | -1.87% | 2,676 |
| Nov 3, 2025 | 8.08 | 8.08 | 6.60 | 8.03 | 8.03 | 0.63% | 14,810 |
| Oct 31, 2025 | 8.08 | 8.08 | 7.98 | 7.98 | 7.98 | -1.24% | 1,412 |
| Oct 30, 2025 | 7.93 | 8.13 | 7.93 | 8.08 | 8.08 | 1.38% | 1,913 |
| Oct 29, 2025 | 7.93 | 8.14 | 7.93 | 7.97 | 7.97 | 0.25% | 5,740 |
| Oct 28, 2025 | 8.00 | 8.18 | 7.89 | 7.95 | 7.95 | -1.24% | 990 |
| Oct 27, 2025 | 8.18 | 8.18 | 7.95 | 8.05 | 8.05 | -1.47% | 2,804 |
| Oct 24, 2025 | 7.61 | 8.20 | 7.61 | 8.17 | 8.17 | 0.49% | 3,861 |
| Oct 23, 2025 | 8.23 | 8.23 | 8.00 | 8.13 | 8.13 | -1.22% | 2,907 |
| Oct 21, 2025 | 8.15 | 8.24 | 8.15 | 8.23 | 8.23 | 3.52% | 1,013 |
| Oct 20, 2025 | 8.22 | 8.25 | 7.85 | 7.95 | 7.95 | -1.36% | 6,183 |
| Oct 17, 2025 | 8.18 | 8.27 | 8.00 | 8.06 | 8.06 | 0.62% | 7,234 |
| Oct 16, 2025 | 7.86 | 8.02 | 7.85 | 8.01 | 8.01 | -0.99% | 2,073 |
| Oct 15, 2025 | 8.00 | 8.28 | 8.00 | 8.09 | 8.09 | 2.41% | 3,188 |