Skip to main content
Kunststoffe Industries Limited (BOM:523594)
India flag India · Delayed Price · Currency is INR
21.92
+0.24 (1.11%)
At close: Apr 28, 2026

Kunststoffe Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.5022.4921.5022.4922.492.60%743
Apr 28, 202621.2522.0020.5021.9221.921.11%3,227
Apr 27, 202621.8521.8521.0021.6821.68-0.50%166
Apr 24, 202621.8821.8821.0021.7921.790.83%568
Apr 23, 202621.0521.9821.0521.6121.61-2.61%1,741
Apr 22, 202622.5022.5021.0022.1922.192.31%14
Apr 21, 202621.2521.7520.5121.6921.695.96%970
Apr 20, 202623.8423.8420.3120.4720.47-2.94%751
Apr 17, 202621.5021.6920.7221.0921.09-2.86%1,055
Apr 16, 202621.4022.0020.6521.7121.711.21%238
Apr 15, 202623.9823.9819.7021.4521.45-6.58%1,172
Apr 13, 202625.0025.0021.0722.9622.96-3.89%2,986
Apr 10, 202625.4825.4823.8823.8923.895.38%88
Apr 9, 202625.4025.4022.4822.6722.672.53%922
Apr 8, 202622.3522.4021.1322.1122.11-1.60%1,299
Apr 7, 202621.0022.6021.0022.4722.477.67%261
Apr 6, 202621.7821.7819.3520.8720.87-1,150
Apr 2, 202621.3321.9418.9020.8720.87-2.16%2,883
Apr 1, 202620.0021.7820.0021.3321.336.81%122
Mar 30, 202618.2620.0918.2619.9719.971.99%403
Mar 27, 202619.5620.3519.0019.5819.580.10%491
Mar 25, 202620.2020.2018.1719.5619.564.15%2,109
Mar 24, 202619.6021.7918.5218.7818.78-4.13%2,926
Mar 23, 202621.0621.0618.5019.5919.59-8.11%5,245
Mar 20, 202619.9421.4819.0121.3221.328.33%1,001
Mar 19, 202619.8519.9819.0119.6819.68-3.48%486
Mar 18, 202620.4021.2319.0020.3920.39-6.30%2,679
Mar 17, 202621.8721.8719.6221.7621.76-0.64%56
Mar 16, 202621.3022.3321.0021.9021.905.34%1,994
Mar 13, 202619.5021.0018.5020.7920.7911.30%3,589
Mar 12, 202620.7021.0018.1518.6818.68-9.58%5,322
Mar 11, 202622.4522.4820.5520.6620.66-7.85%1,560
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