Skip to main content
Kunststoffe Industries Limited (BOM:523594)
India flag India · Delayed Price · Currency is INR
22.42
-0.11 (-0.49%)
At close: Mar 10, 2026

Kunststoffe Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202622.4222.4222.4222.4222.42-0.49%107
Mar 9, 202622.5022.8921.0122.5322.532.78%393
Mar 6, 202622.0022.4620.2221.9221.920.50%1,030
Mar 5, 202622.5023.4919.5121.8121.81-9.09%7,979
Mar 4, 202623.4924.7923.4923.9923.992.13%1,326
Mar 2, 202624.9824.9820.6523.4923.49-2.61%1,191
Feb 27, 202624.3524.3522.1324.1224.12-0.94%76
Feb 26, 202624.3924.6923.0024.3524.351.54%217
Feb 25, 202623.5024.4223.4523.9823.981.31%735
Feb 24, 202625.0025.0023.5023.6723.67-5.85%513
Feb 23, 202623.4325.9823.0125.1425.145.19%700
Feb 20, 202624.1024.1022.3023.9023.90-3.71%882
Feb 19, 202625.3926.4523.5124.8224.82-7.35%898
Feb 17, 202626.0027.0025.0026.7926.793.16%383
Feb 16, 202624.7426.0024.7425.9725.974.97%24
Feb 13, 202622.2026.0022.2024.7424.740.53%3,965
Feb 12, 202623.5025.2522.5024.6124.617.47%6,337
Feb 11, 202623.0023.9422.1122.9022.90-2.92%751
Feb 10, 202622.7523.8922.0023.5923.592.61%682
Feb 9, 202622.9523.8021.2122.9922.990.17%602
Feb 6, 202621.2022.9520.3622.9522.958.36%3,663
Feb 5, 202624.5524.5521.0021.1821.18-10.22%2,843
Feb 4, 202623.5823.5923.5823.5923.59-0.42%17
Feb 3, 202623.9023.9022.0123.6923.695.62%134
Feb 2, 202622.5022.6520.9022.4322.43-0.31%648
Feb 1, 202622.3822.5022.3822.5022.500.54%502
Jan 30, 202621.6023.0021.0022.3822.383.18%237
Jan 29, 202621.7021.7021.5021.6921.691.02%123
Jan 28, 202621.4721.4721.4721.4721.470.37%401
Jan 27, 202621.7921.7920.5021.3921.39-1.79%151
Jan 23, 202621.8021.9820.5121.7821.78-0.55%280
Jan 22, 202622.4922.4920.5121.9021.900.69%288
Jan 21, 202621.0121.9520.5121.7521.75-2.95%1,847
Jan 20, 202622.6422.6422.4022.4122.411.72%42
Jan 19, 202621.5022.6821.0022.0322.03-3.50%387
Jan 16, 202621.5022.8321.5022.8322.831.20%194
Jan 14, 202622.5022.5722.5022.5622.56-0.75%328
Jan 12, 202622.9422.9421.5022.7322.733.51%295
Jan 9, 202621.8522.0021.0021.9621.960.50%1,290
Jan 8, 202621.8922.7421.5021.8521.85-0.18%755
Jan 7, 202622.5022.9821.5021.8921.89-6.41%6,841
Jan 6, 202622.8023.7022.8023.3923.391.48%263
Jan 5, 202623.5024.0022.4023.0523.05-4.48%1,521
Jan 2, 202622.2024.4422.2024.1324.134.91%746
Jan 1, 202623.0023.0922.0123.0023.00-0.39%225
Dec 31, 202523.1923.2023.0023.0923.09-0.47%308
Dec 30, 202523.0123.4822.0123.2023.20-0.43%863
Dec 29, 202524.5624.5622.5023.3023.30-1.40%604
Dec 26, 202523.0023.9822.1223.6323.632.83%153
Dec 24, 202523.9223.9222.4022.9822.98-0.04%1,061
Dec 23, 202523.7623.7621.3022.9922.991.05%342
Dec 22, 202523.8024.8922.7022.7522.75-4.41%2,383
Dec 19, 202523.8023.8023.8023.8023.800.59%2
Dec 18, 202523.8723.8723.5823.6623.660.42%8
Dec 17, 202524.4424.4422.5023.5623.564.06%615
Dec 16, 202524.0024.0022.1022.6422.64-1.52%289
Dec 15, 202523.5423.5422.0722.9922.99-2.29%393
Dec 12, 202523.9923.9922.5523.5323.536.42%555
Dec 11, 202523.9923.9921.3222.1122.11-1.86%2,319
Dec 10, 202525.0025.5022.1622.5322.53-1.92%2,265
Dec 9, 202525.8127.0022.0022.9722.97-8.60%5,453
Dec 8, 202525.9925.9924.4525.1325.133.59%23
Dec 5, 202526.0526.4923.0024.2624.26-0.66%3,056
Dec 4, 202524.0024.4823.0524.4224.422.69%1,520
Dec 3, 202523.8024.8923.1423.7823.78-0.04%977
Dec 2, 202525.0025.0023.2123.7923.79-3.68%5,315
Dec 1, 202525.9625.9624.2524.7024.702.70%561
Nov 28, 202523.8225.9923.5124.0524.05-6.05%2,204
Nov 27, 202526.9526.9523.9925.6025.604.92%458
Nov 26, 202524.5024.5023.5524.4024.40-4.28%985
Nov 25, 202524.5825.4924.5825.4925.493.70%12
Nov 24, 202524.9824.9823.5724.5824.582.33%943
Nov 21, 202524.0126.9523.2024.0224.02-3.26%2,458
Nov 20, 202525.4025.4024.5024.8324.83-2.24%83
Nov 19, 202524.9226.9523.0525.4025.408.04%7,788
Nov 18, 202524.9724.9722.3623.5123.511.51%1,426
Nov 17, 202525.4625.4622.1123.1623.16-2.15%2,587
Nov 14, 202523.3023.9523.0023.6723.67-0.63%943
Nov 13, 202525.8525.8523.1223.8223.82-5.81%14,945
Nov 12, 202528.9728.9724.0525.2925.29-6.33%7,329
Nov 11, 202528.0028.0026.0527.0027.00-7.63%1,792
Nov 10, 202530.3830.3826.6629.2329.23-3.72%1,820
Nov 7, 202532.5032.5029.0030.3630.362.36%1,465
Nov 6, 202530.0031.5028.1229.6629.668.96%38,497
Nov 4, 202522.9027.2222.9027.2227.2219.96%15,662
Nov 3, 202523.8023.9022.0022.6922.69-3.16%1,583
Oct 31, 202522.5524.9322.5523.4323.430.95%1,527
Oct 30, 202525.0025.4523.0623.2123.21-7.09%5,118
Oct 29, 202525.5825.5824.2024.9824.98-0.36%891
Oct 28, 202526.8926.8925.0025.0725.07-1.38%84
Oct 27, 202530.0030.0025.0025.4225.42-0.66%1,362
Oct 24, 202525.8825.8825.0025.5925.59-1.12%218
Oct 23, 202525.0026.7924.3025.8825.88-1.30%4,919
Oct 21, 202527.8527.8523.5126.2226.222.90%699
Oct 20, 202526.9426.9423.5825.4825.486.12%596
Oct 17, 202525.7425.7423.0024.0124.01-5.32%2,269
Oct 16, 202526.0026.0024.0225.3625.360.67%329
Oct 15, 202527.5027.5024.5125.1925.19-4.44%4,614
Oct 14, 202524.8726.9924.0126.3626.365.95%275
Oct 13, 202526.9926.9924.0024.8824.88-0.68%897