Skip to main content
Kisan Mouldings Limited (BOM:530145)
India flag India · Delayed Price · Currency is INR
26.58
+0.65 (2.51%)
At close: Mar 9, 2026

Kisan Mouldings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.7627.9025.0026.5826.582.51%72,610
Mar 6, 202627.0927.1025.7525.9325.93-4.28%80,450
Mar 5, 202626.0027.4425.7627.0927.094.03%65,018
Mar 4, 202627.1027.9925.6026.0426.04-5.89%274,879
Mar 2, 202628.0028.3126.5027.6727.67-4.22%133,007
Feb 27, 202629.9932.3028.6128.8928.89-3.64%325,246
Feb 26, 202626.6231.8626.6229.9829.9812.92%560,420
Feb 25, 202627.8529.3825.9026.5526.55-3.87%177,013
Feb 24, 202625.1627.9423.8527.6227.6210.30%4,112,011
Feb 23, 202626.1526.3724.5025.0425.04-4.24%57,608
Feb 20, 202625.8726.4925.8026.1526.151.08%13,406
Feb 19, 202626.4426.4425.5625.8725.87-0.92%18,789
Feb 18, 202627.4527.4525.5526.1126.11-4.15%58,480
Feb 17, 202627.3727.3726.9527.2427.24-0.47%94,546
Feb 16, 202628.5928.7427.0027.3727.37-4.90%46,649
Feb 13, 202628.8929.5027.2128.7828.78-0.35%106,208
Feb 12, 202628.3629.5028.0028.8828.882.34%126,034
Feb 11, 202629.4829.4927.5028.2228.22-2.29%33,210
Feb 10, 202628.4729.0028.1528.8828.883.62%67,450
Feb 9, 202627.5828.0027.2927.8727.872.61%35,206
Feb 6, 202626.5227.5026.2727.1627.162.41%54,745
Feb 5, 202627.2027.5026.1126.5226.521.14%102,238
Feb 4, 202625.6226.9825.6226.2226.220.54%18,352
Feb 3, 202626.1127.4825.5126.0826.08-48,643
Feb 2, 202625.8326.4925.3126.0826.080.81%18,982
Feb 1, 202624.3828.5024.2025.8725.876.11%118,841
Jan 30, 202625.6425.6423.2224.3824.38-3.86%44,063
Jan 29, 202625.8026.8824.6425.3625.360.20%26,508
Jan 28, 202624.7525.8023.9925.3125.311.48%276,027
Jan 27, 202624.6825.8822.7024.9424.942.76%279,538
Jan 23, 202625.0026.9923.1124.2724.27-4.15%38,877
Jan 22, 202625.7826.3023.6225.3225.32-0.47%58,532
Jan 21, 202625.5026.2825.2525.4425.44-3.16%54,670
Jan 20, 202626.8827.0825.6526.2726.27-2.09%20,863
Jan 19, 202627.2127.2126.2026.8326.83-2.86%15,194
Jan 16, 202627.5028.5026.0227.6227.620.22%55,122
Jan 14, 202625.3428.8225.2927.5627.5610.20%158,788
Jan 13, 202625.5625.5625.0025.0125.01-1.92%31,536
Jan 12, 202626.4826.6124.0025.5025.50-3.12%64,696
Jan 9, 202627.1227.7826.2226.3226.32-4.84%27,480
Jan 8, 202628.1728.7527.5027.6627.66-2.81%13,127
Jan 7, 202627.8528.6827.3628.4628.463.30%33,071
Jan 6, 202629.2829.2826.8227.5527.55-4.07%85,599
Jan 5, 202629.6429.6428.5028.7228.72-3.14%12,729
Jan 2, 202628.7730.0028.5029.6529.655.07%55,812
Jan 1, 202627.2628.9427.2028.2228.222.88%22,839
Dec 31, 202527.4727.6427.0027.4327.431.48%24,570
Dec 30, 202527.7827.7826.1227.0327.03-0.37%18,850
Dec 29, 202526.3327.5026.3327.1327.130.67%28,097
Dec 26, 202527.8327.9925.3226.9526.95-3.16%60,294
Dec 24, 202527.8827.9926.8727.8327.831.46%14,287
Dec 23, 202527.7028.4727.3027.4327.43-2.42%19,299
Dec 22, 202527.9428.2927.3028.1128.112.14%18,593
Dec 19, 202526.9428.2526.7027.5227.522.34%36,479
Dec 18, 202526.5626.9026.4026.8926.891.40%41,226
Dec 17, 202527.4827.4826.2526.5226.52-2.50%21,589
Dec 16, 202527.0127.7527.0027.2027.200.70%10,701
Dec 15, 202527.7127.8427.0027.0127.01-2.53%18,615
Dec 12, 202529.5029.5827.2227.7127.71-3.35%37,768
Dec 11, 202529.2929.2928.0128.6728.670.77%17,731
Dec 10, 202527.4628.7527.0028.4528.454.63%62,008
Dec 9, 202525.7427.3825.3127.1927.195.35%32,216
Dec 8, 202527.5627.8825.1025.8125.81-6.65%29,249
Dec 5, 202527.8228.2627.5027.6527.65-0.61%5,000
Dec 4, 202528.2828.7427.1227.8227.82-0.29%22,495
Dec 3, 202528.4228.6427.6027.9027.90-1.83%18,943
Dec 2, 202529.5030.5028.1028.4228.42-4.60%38,008
Dec 1, 202531.8831.8829.1229.7929.79-1.49%34,477
Nov 28, 202530.5030.9829.5530.2430.240.50%64,259
Nov 27, 202528.9931.9028.5030.0930.094.05%213,486
Nov 26, 202526.4330.3825.0028.9228.9210.26%97,807
Nov 25, 202526.0026.3025.0526.2326.231.00%25,472
Nov 24, 202526.9927.2525.8025.9725.97-2.11%12,215
Nov 21, 202526.4826.9925.5026.5326.530.87%54,212
Nov 20, 202526.5626.9026.0026.3026.30-0.83%132,767
Nov 19, 202527.3427.6425.3226.5226.52-2.18%45,867
Nov 18, 202528.0028.2827.0027.1127.11-3.01%54,631
Nov 17, 202527.5328.2527.5027.9527.951.05%19,689
Nov 14, 202527.8028.0027.4327.6627.66-0.68%16,831
Nov 13, 202528.3528.4827.7527.8527.85-0.36%16,401
Nov 12, 202528.4828.8027.7127.9527.95-0.18%77,616
Nov 11, 202528.0828.1427.4928.0028.001.86%45,219
Nov 10, 202529.9429.9427.0027.4927.49-7.88%116,247
Nov 7, 202530.4430.4429.0029.8429.84-1.58%17,607
Nov 6, 202530.0030.4830.0030.3230.321.78%17,798
Nov 4, 202531.5631.6529.5029.7929.79-5.64%66,768
Nov 3, 202532.1132.1131.0331.5731.57-1.25%36,485
Oct 31, 202532.3832.4231.5131.9731.97-0.16%21,742
Oct 30, 202532.4632.8031.8632.0232.020.44%27,988
Oct 29, 202532.4532.4531.5031.8831.88-0.13%19,592
Oct 28, 202533.0133.0131.0531.9231.92-4.00%55,965
Oct 27, 202533.0134.4933.0133.2533.25-0.09%38,141
Oct 24, 202533.5834.0033.0033.2833.28-0.80%29,654
Oct 23, 202534.5335.0033.3233.5533.55-3.87%30,766
Oct 21, 202533.3635.0033.3634.9034.903.71%20,925
Oct 20, 202533.9034.0033.0033.6533.65-1.20%35,598
Oct 17, 202533.0634.2633.0634.0634.063.02%56,207
Oct 16, 202532.8633.5832.5033.0633.061.07%22,007
Oct 15, 202533.8533.9932.5532.7132.71-3.37%65,767
Oct 14, 202533.6734.5033.6733.8533.850.30%57,238