KS Smart Technologies Limited (BOM:516038)
India
· Delayed Price · Currency is INR 252.70
+2.95 (1.18%)
At close: Apr 28, 2026
KS Smart Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 254.00 | 259.85 | 237.70 | 252.70 | 252.70 | 1.18% | 2,877 |
| Apr 27, 2026 | 254.70 | 254.80 | 244.00 | 249.75 | 249.75 | 2.36% | 1,551 |
| Apr 24, 2026 | 235.50 | 244.95 | 233.70 | 244.00 | 244.00 | -0.81% | 719 |
| Apr 23, 2026 | 259.00 | 259.90 | 245.80 | 246.00 | 246.00 | -4.91% | 1,482 |
| Apr 22, 2026 | 250.05 | 267.80 | 248.00 | 258.70 | 258.70 | -0.63% | 5,151 |
| Apr 21, 2026 | 254.75 | 262.50 | 253.00 | 260.35 | 260.35 | 2.46% | 2,082 |
| Apr 20, 2026 | 260.00 | 260.00 | 250.00 | 254.10 | 254.10 | 2.60% | 2,195 |
| Apr 17, 2026 | 258.00 | 258.00 | 240.00 | 247.65 | 247.65 | 0.73% | 2,093 |
| Apr 16, 2026 | 242.00 | 247.95 | 231.00 | 245.85 | 245.85 | 4.11% | 1,405 |
| Apr 15, 2026 | 239.95 | 244.95 | 236.00 | 236.15 | 236.15 | 0.60% | 1,519 |
| Apr 13, 2026 | 233.90 | 236.85 | 222.00 | 234.75 | 234.75 | 2.20% | 1,068 |
| Apr 10, 2026 | 217.85 | 230.00 | 217.00 | 229.70 | 229.70 | 3.35% | 1,342 |
| Apr 9, 2026 | 228.85 | 228.85 | 218.50 | 222.25 | 222.25 | -3.37% | 1,424 |
| Apr 8, 2026 | 213.05 | 234.65 | 213.05 | 230.00 | 230.00 | 2.91% | 1,677 |
| Apr 7, 2026 | 222.40 | 223.50 | 212.35 | 223.50 | 223.50 | - | 1,163 |
| Apr 6, 2026 | 219.05 | 239.90 | 218.10 | 223.50 | 223.50 | -2.64% | 745 |
| Apr 2, 2026 | 245.10 | 245.10 | 222.55 | 229.55 | 229.55 | -1.67% | 157 |
| Apr 1, 2026 | 251.45 | 251.45 | 229.25 | 233.45 | 233.45 | -2.79% | 1,165 |
| Mar 30, 2026 | 247.05 | 251.95 | 238.50 | 240.15 | 240.15 | -0.41% | 636 |
| Mar 27, 2026 | 234.80 | 244.70 | 234.80 | 241.15 | 241.15 | -1.45% | 678 |
| Mar 25, 2026 | 234.80 | 244.70 | 234.80 | 244.70 | 244.70 | 5.00% | 3,994 |
| Mar 24, 2026 | 232.90 | 234.80 | 232.50 | 233.05 | 233.05 | 4.20% | 471 |
| Mar 23, 2026 | 231.95 | 231.95 | 222.00 | 223.65 | 223.65 | -4.05% | 502 |
| Mar 20, 2026 | 232.95 | 233.10 | 222.00 | 233.10 | 233.10 | 5.00% | 645 |
| Mar 19, 2026 | 220.00 | 222.30 | 214.00 | 222.00 | 222.00 | 4.82% | 2,147 |
| Mar 18, 2026 | 211.45 | 211.80 | 211.40 | 211.80 | 211.80 | 4.98% | 1,034 |
| Mar 17, 2026 | 183.95 | 203.25 | 183.95 | 201.75 | 201.75 | 4.21% | 5,162 |
| Mar 16, 2026 | 193.50 | 193.60 | 185.15 | 193.60 | 193.60 | -0.64% | 1,149 |
| Mar 13, 2026 | 206.00 | 206.00 | 194.85 | 194.85 | 194.85 | -5.00% | 3,092 |
| Mar 12, 2026 | 206.20 | 206.20 | 195.90 | 205.10 | 205.10 | -0.53% | 6,394 |
| Mar 11, 2026 | 206.00 | 206.25 | 196.20 | 206.20 | 206.20 | -0.05% | 638 |
| Mar 10, 2026 | 217.05 | 217.05 | 206.25 | 206.30 | 206.30 | -4.95% | 1,465 |
| Mar 9, 2026 | 222.95 | 222.95 | 214.70 | 217.05 | 217.05 | -3.94% | 424 |
| Mar 6, 2026 | 215.60 | 226.00 | 215.60 | 225.95 | 225.95 | -0.42% | 4,825 |
| Mar 5, 2026 | 232.75 | 237.45 | 225.65 | 226.90 | 226.90 | -4.46% | 1,223 |
| Mar 4, 2026 | 245.00 | 245.00 | 237.50 | 237.50 | 237.50 | -5.00% | 1,943 |
| Mar 2, 2026 | 242.05 | 253.00 | 242.05 | 250.00 | 250.00 | -1.86% | 783 |
| Feb 27, 2026 | 231.05 | 254.85 | 230.65 | 254.75 | 254.75 | 4.94% | 4,682 |
| Feb 26, 2026 | 266.35 | 266.35 | 242.75 | 242.75 | 242.75 | -4.99% | 1,763 |
| Feb 25, 2026 | 268.90 | 268.90 | 255.50 | 255.50 | 255.50 | -4.98% | 1,740 |
| Feb 24, 2026 | 254.00 | 270.00 | 251.75 | 268.90 | 268.90 | 1.47% | 4,587 |
| Feb 23, 2026 | 254.25 | 270.00 | 254.25 | 265.00 | 265.00 | -0.60% | 1,891 |
| Feb 20, 2026 | 274.25 | 275.00 | 261.85 | 266.60 | 266.60 | -3.27% | 3,708 |
| Feb 19, 2026 | 289.00 | 289.00 | 270.05 | 275.60 | 275.60 | -2.63% | 2,900 |
| Feb 18, 2026 | 283.75 | 289.00 | 264.15 | 283.05 | 283.05 | 1.80% | 11,382 |
| Feb 17, 2026 | 278.05 | 278.05 | 251.65 | 278.05 | 278.05 | 4.98% | 20,319 |
| Feb 16, 2026 | 264.85 | 264.85 | 264.85 | 264.85 | 264.85 | 5.00% | 2,602 |
| Feb 13, 2026 | 278.75 | 278.75 | 252.25 | 252.25 | 252.25 | -4.99% | 20,224 |
| Feb 12, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 4.98% | 1,676 |
| Feb 11, 2026 | 252.90 | 252.90 | 252.80 | 252.90 | 252.90 | 4.98% | 7,916 |
| Feb 10, 2026 | 240.90 | 240.90 | 235.00 | 240.90 | 240.90 | 4.99% | 10,137 |
| Feb 9, 2026 | 229.45 | 229.45 | 229.45 | 229.45 | 229.45 | 4.99% | 2,334 |
| Feb 6, 2026 | 218.55 | 218.55 | 217.95 | 218.55 | 218.55 | 5.00% | 1,994 |
| Feb 5, 2026 | 207.90 | 208.15 | 201.00 | 208.15 | 208.15 | 4.99% | 2,920 |
| Feb 4, 2026 | 197.90 | 198.25 | 192.65 | 198.25 | 198.25 | 4.98% | 3,198 |
| Feb 3, 2026 | 183.50 | 188.85 | 173.55 | 188.85 | 188.85 | 4.97% | 11,618 |
| Feb 2, 2026 | 168.55 | 186.25 | 168.55 | 179.90 | 179.90 | 1.41% | 22,053 |
| Feb 1, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -4.98% | 4,858 |
| Jan 30, 2026 | 186.80 | 200.00 | 186.70 | 186.70 | 186.70 | -4.99% | 12,151 |
| Jan 29, 2026 | 195.25 | 201.00 | 195.25 | 196.50 | 196.50 | -4.38% | 15,613 |
| Jan 28, 2026 | 207.35 | 212.00 | 205.50 | 205.50 | 205.50 | -4.99% | 10,924 |
| Jan 27, 2026 | 232.95 | 232.95 | 216.30 | 216.30 | 216.30 | -4.99% | 4,257 |
| Jan 23, 2026 | 206.05 | 227.65 | 206.05 | 227.65 | 227.65 | 4.98% | 9,755 |
| Jan 22, 2026 | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | -4.99% | 709 |
| Jan 21, 2026 | 228.25 | 228.25 | 228.25 | 228.25 | 228.25 | -4.99% | 566 |
| Jan 20, 2026 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | -4.98% | 1,648 |
| Jan 19, 2026 | 252.85 | 252.85 | 252.85 | 252.85 | 252.85 | -5.00% | 5,548 |
| Jan 16, 2026 | 271.00 | 290.95 | 265.00 | 266.15 | 266.15 | -4.57% | 17,204 |
| Jan 14, 2026 | 281.50 | 281.50 | 272.05 | 278.90 | 278.90 | 4.03% | 56,673 |
| Jan 13, 2026 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | 4.99% | 3,360 |
| Jan 12, 2026 | 255.35 | 255.35 | 255.35 | 255.35 | 255.35 | 5.00% | 16,300 |
| Jan 9, 2026 | 243.20 | 243.20 | 221.00 | 243.20 | 243.20 | 4.99% | 97,047 |
| Jan 8, 2026 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | 4.99% | 595 |
| Jan 7, 2026 | 220.65 | 220.65 | 220.65 | 220.65 | 220.65 | 5.00% | 3,436 |
| Jan 6, 2026 | 210.15 | 210.15 | 210.15 | 210.15 | 210.15 | 5.00% | 681 |
| Jan 5, 2026 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | 4.98% | 10,159 |
| Jan 2, 2026 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | 4.98% | 764 |
| Jan 1, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 4.99% | 752 |
| Dec 31, 2025 | 172.97 | 172.97 | 172.97 | 172.97 | 172.97 | 5.00% | 5,319 |
| Dec 30, 2025 | 164.74 | 164.74 | 164.74 | 164.74 | 164.74 | 5.00% | 651 |
| Dec 29, 2025 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 5.00% | 909 |
| Dec 26, 2025 | 149.43 | 149.43 | 149.43 | 149.43 | 149.43 | 5.00% | 2,217 |
| Dec 24, 2025 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | 4.99% | 82 |
| Dec 23, 2025 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 5.00% | 334 |
| Dec 22, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | 4.99% | 451 |
| Dec 19, 2025 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | 5.00% | 1,226 |
| Dec 18, 2025 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | 4.99% | 501 |
| Dec 17, 2025 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | 5.00% | 1,014 |
| Dec 16, 2025 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | 4.99% | 115 |
| Dec 15, 2025 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | 4.99% | 5,534 |
| Dec 12, 2025 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | 4.99% | 395 |
| Dec 11, 2025 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | 5.00% | 2,424 |
| Dec 10, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | 5.00% | 440 |
| Dec 9, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | 4.99% | 85 |
| Dec 8, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - | 690 |
| Dec 1, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - | 360 |
| Nov 24, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - | 40 |
| Nov 17, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - | 1,161 |
| Nov 10, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 4.99% | 588 |