Kush Industries Limited (BOM:514240)
India
· Delayed Price · Currency is INR 7.72
+0.55 (7.67%)
At close: Apr 28, 2026
Kush Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.87 | 7.95 | 7.51 | 7.63 | 7.63 | -1.17% | 26,480 |
| Apr 28, 2026 | 7.31 | 7.95 | 7.28 | 7.72 | 7.72 | 7.67% | 16,625 |
| Apr 27, 2026 | 7.99 | 7.99 | 6.60 | 7.17 | 7.17 | -4.02% | 23,235 |
| Apr 24, 2026 | 8.38 | 8.38 | 7.28 | 7.47 | 7.47 | 1.36% | 11,793 |
| Apr 23, 2026 | 7.21 | 7.68 | 6.90 | 7.37 | 7.37 | 4.24% | 43,812 |
| Apr 22, 2026 | 6.80 | 7.98 | 6.80 | 7.07 | 7.07 | -0.42% | 31,184 |
| Apr 21, 2026 | 7.16 | 7.19 | 7.00 | 7.10 | 7.10 | -0.84% | 2,881 |
| Apr 20, 2026 | 7.35 | 7.60 | 6.82 | 7.16 | 7.16 | -2.59% | 29,666 |
| Apr 17, 2026 | 7.76 | 7.76 | 6.85 | 7.35 | 7.35 | 7.61% | 45,926 |
| Apr 16, 2026 | 6.80 | 7.20 | 6.57 | 6.83 | 6.83 | 4.12% | 8,037 |
| Apr 15, 2026 | 6.85 | 7.10 | 6.50 | 6.56 | 6.56 | 3.31% | 28,402 |
| Apr 13, 2026 | 7.02 | 7.02 | 6.16 | 6.35 | 6.35 | -2.91% | 23,328 |
| Apr 10, 2026 | 6.90 | 7.10 | 6.17 | 6.54 | 6.54 | 1.71% | 25,298 |
| Apr 9, 2026 | 5.67 | 6.80 | 5.33 | 6.43 | 6.43 | 13.40% | 65,479 |
| Apr 8, 2026 | 5.61 | 6.36 | 5.51 | 5.67 | 5.67 | -2.74% | 13,874 |
| Apr 7, 2026 | 5.89 | 5.89 | 5.65 | 5.83 | 5.83 | 4.11% | 2,329 |
| Apr 6, 2026 | 6.44 | 6.44 | 5.34 | 5.60 | 5.60 | -3.95% | 19,786 |
| Apr 2, 2026 | 5.62 | 6.50 | 5.51 | 5.83 | 5.83 | 3.74% | 19,106 |
| Apr 1, 2026 | 5.70 | 5.70 | 5.35 | 5.62 | 5.62 | -0.18% | 8,910 |
| Mar 30, 2026 | 5.30 | 6.14 | 5.30 | 5.63 | 5.63 | -2.26% | 2,357 |
| Mar 27, 2026 | 5.90 | 6.00 | 5.51 | 5.76 | 5.76 | -3.03% | 4,168 |
| Mar 25, 2026 | 5.78 | 6.20 | 5.78 | 5.94 | 5.94 | 2.77% | 2,646 |
| Mar 24, 2026 | 5.75 | 6.00 | 5.75 | 5.78 | 5.78 | 6.84% | 6,602 |
| Mar 23, 2026 | 5.94 | 5.94 | 5.28 | 5.41 | 5.41 | -5.09% | 6,933 |
| Mar 20, 2026 | 5.41 | 6.12 | 5.41 | 5.70 | 5.70 | -2.90% | 7,258 |
| Mar 19, 2026 | 5.86 | 6.14 | 5.56 | 5.87 | 5.87 | -3.14% | 6,703 |
| Mar 18, 2026 | 6.09 | 6.09 | 5.66 | 6.06 | 6.06 | -0.49% | 3,767 |
| Mar 17, 2026 | 5.89 | 6.09 | 5.83 | 6.09 | 6.09 | 3.40% | 2,044 |
| Mar 16, 2026 | 6.03 | 6.11 | 5.65 | 5.89 | 5.89 | -0.34% | 6,977 |
| Mar 13, 2026 | 7.04 | 7.07 | 5.64 | 5.91 | 5.91 | -16.05% | 87,410 |
| Mar 12, 2026 | 6.34 | 7.45 | 6.34 | 7.04 | 7.04 | 13.18% | 65,384 |
| Mar 11, 2026 | 6.22 | 6.28 | 6.13 | 6.22 | 6.22 | 1.47% | 7,612 |
| 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 |