Skip to main content
Kisaan Parivar Industries Limited (BOM:519230)
India flag India · Delayed Price · Currency is INR
18.24
-1.08 (-5.59%)
At close: Apr 28, 2026

Kisaan Parivar Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.3418.5018.2518.2618.260.11%4,152
Apr 28, 202619.5019.9918.0218.2418.24-5.59%13,417
Apr 27, 202621.0021.0019.2019.3219.321.74%4,527
Apr 24, 202617.8319.0017.8318.9918.998.39%10,032
Apr 23, 202618.5019.1917.3617.5217.52-6.36%8,303
Apr 22, 202618.2520.3418.2518.7118.71-3.16%5,278
Apr 21, 202619.9519.9518.5019.3219.32-2.72%2,620
Apr 20, 202621.4421.4418.6619.8619.863.76%16,057
Apr 17, 202620.3320.3318.3519.1419.14-1.19%14,057
Apr 16, 202620.4720.6119.1819.3719.37-7.23%27,386
Apr 15, 202621.5123.6920.6520.8820.881.11%129,862
Apr 13, 202620.5920.6519.0020.6520.6519.99%49,257
Apr 10, 202614.9417.2514.3817.2117.2119.68%12,816
Apr 9, 202615.0715.0714.2314.3814.38-3.30%10,792
Apr 8, 202614.9715.9014.5814.8714.871.02%9,201
Apr 7, 202614.5514.9314.1814.7214.721.17%3,380
Apr 6, 202615.2915.2914.1614.5514.55-0.21%1,178
Apr 2, 202614.1615.3914.0514.5814.583.77%2,270
Apr 1, 202615.7815.7812.5214.0514.05-3.04%14,283
Mar 30, 202616.8516.8513.7614.4914.49-9.27%2,935
Mar 27, 202615.6615.9715.2115.9715.972.44%569
Mar 25, 202615.7415.7415.0115.5915.591.83%7,628
Mar 24, 202616.6816.6815.0915.3115.31-8.27%4,359
Mar 23, 202617.9517.9516.0516.6916.69-6.60%1,883
Mar 20, 202618.4718.4716.7617.8717.873.90%5,777
Mar 19, 202616.1018.9716.1017.2017.20-4.44%494
Mar 18, 202617.0018.7917.0018.0018.002.45%967
Mar 17, 202617.9917.9915.6117.5717.5711.91%7,207
Mar 16, 202615.0117.4715.0115.7015.70-6.21%760
Mar 13, 202617.4917.4916.0016.7416.742.70%1,388
Mar 12, 202616.8817.9616.0216.3016.30-3.61%2,726
Mar 11, 202618.9818.9816.8816.9116.91-0.94%8,570
Mar 10, 202617.8418.4416.2117.0717.070.83%4,143
Mar 9, 202618.7618.7615.7516.9316.93-9.32%5,079
Mar 6, 202617.6318.7717.6318.6718.679.31%1,929
Mar 5, 202618.9818.9817.0217.0817.080.35%738
Mar 4, 202618.0018.0015.0017.0217.0210.09%1,174
Mar 2, 202616.2916.8515.0115.4615.46-5.10%3,568
Feb 27, 202617.2018.1816.0116.2916.29-3.61%3,701
Feb 26, 202617.4517.4516.0116.9016.903.49%809
Feb 25, 202617.0017.8915.5016.3316.33-3.83%5,950
Feb 24, 202618.8018.8016.8516.9816.98-10.02%8,133
Feb 23, 202619.7519.7517.1418.8718.87-3.43%4,426
Feb 20, 202617.6019.6017.6019.5419.54-1.76%200
Feb 19, 202620.5020.5018.0019.8919.892.95%4,703
Feb 18, 202621.0021.0019.2119.3219.320.73%1,596
Feb 17, 202619.7019.7018.8419.1819.183.01%1,633
Feb 16, 202618.5519.9718.0018.6218.620.38%2,802
Feb 13, 202617.5018.5517.0018.5518.556.61%4,209
Feb 12, 202618.5418.5416.8117.4017.40-6.15%4,359
Feb 11, 202618.4718.5618.4718.5418.541.37%804
Feb 10, 202617.9618.5717.9618.2918.291.44%1,291
Feb 9, 202618.6518.6517.9518.0318.03-1.37%4,100
Feb 6, 202617.9218.4717.9218.2818.280.11%316
Feb 5, 202618.6819.0017.5418.2618.262.18%1,719
Feb 4, 202617.7518.6717.7517.8717.87-1.11%2,865
Feb 3, 202618.3818.6818.0218.0718.070.28%435
Feb 2, 202619.0319.0317.7118.0218.02-3.43%917
Feb 1, 202618.0419.3818.0418.6618.663.44%1,833
Jan 30, 202618.1019.4118.0018.0418.04-0.33%4,064
Jan 29, 202619.5119.5117.6618.1018.10-1.04%6,036
Jan 28, 202618.5519.7217.8018.2918.29-1.40%4,471
Jan 27, 202620.7220.7218.1018.5518.55-1.12%534
Jan 23, 202618.6019.6418.5818.7618.763.36%3,021
Jan 22, 202619.7419.7417.8018.1518.15-2.63%5,334
Jan 21, 202620.0020.2918.3118.6418.64-9.29%19,710
Jan 20, 202620.2720.9619.0020.5520.551.33%4,979
Jan 19, 202622.4822.4820.0120.2820.28-4.88%7,203
Jan 16, 202619.8521.3919.7521.3221.327.73%4,894
Jan 14, 202621.9921.9917.8019.7919.79-10.05%23,604
Jan 13, 202621.0122.5921.0122.0022.00-1.12%181
Jan 12, 202621.9722.6021.5222.2522.25-0.76%2,250
Jan 9, 202623.4923.9022.0222.4222.42-2.44%14,169
Jan 8, 202623.9023.9022.0722.9822.980.75%1,764
Jan 7, 202623.9923.9922.1622.8122.812.61%3,009
Jan 6, 202622.6523.5022.1522.2322.23-3.81%1,184
Jan 5, 202624.2024.2022.0023.1123.110.65%4,840
Jan 2, 202620.8424.0120.2122.9622.9610.23%21,761
Jan 1, 202619.5020.9919.5020.8320.834.25%533
Dec 31, 202521.9021.9019.8219.9819.98-2.77%7,649
Dec 30, 202519.5022.0019.5020.5520.55-0.53%1,469
Dec 29, 202520.3422.6019.2620.6620.661.57%3,996
Dec 26, 202521.2721.2720.2520.3420.34-4.37%6,441
Dec 24, 202521.4521.4520.1721.2721.27-0.84%357
Dec 23, 202521.4521.5520.0121.4521.45-2.01%4,110
Dec 22, 202522.0622.0621.5221.8921.890.41%617
Dec 19, 202522.1822.1820.5021.8021.80-0.41%480
Dec 18, 202522.5022.7121.6621.8921.89-2.23%5,319
Dec 17, 202522.5022.9921.6322.3922.390.86%1,651
Dec 16, 202523.9723.9721.3522.2022.203.16%3,213
Dec 15, 202521.2023.4821.0021.5221.521.51%3,313
Dec 12, 202521.7921.7921.0121.2021.20-2.75%3,574
Dec 11, 202522.2922.2921.0221.8021.80-2.20%1,990
Dec 10, 202523.4523.4521.0122.2922.29-4.17%5,401
Dec 9, 202522.0423.7922.0423.2623.26-1.27%212
Dec 8, 202524.0424.0423.5023.5623.56-0.59%2,791
Dec 5, 202524.2524.2523.1823.7023.70-1.00%1,918
Dec 4, 202524.2924.2923.4123.9423.940.34%1,269
Dec 3, 202523.8924.4323.2623.8623.86-0.62%5,232
Dec 2, 202524.1324.5723.7924.0124.01-0.74%4,812