Skip to main content
Kisan Mouldings Limited (BOM:530145)
India flag India · Delayed Price · Currency is INR
34.54
-0.80 (-2.26%)
At close: Apr 28, 2026

Kisan Mouldings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202634.5035.8434.0134.4034.40-0.41%185,301
Apr 28, 202635.5436.0134.4034.5434.54-2.26%175,174
Apr 27, 202636.3036.8035.0035.3435.34-0.23%414,604
Apr 24, 202636.8237.1133.0035.4235.42-2.37%317,663
Apr 23, 202637.0037.0035.2536.2836.28-1.25%271,526
Apr 22, 202636.4037.4934.6536.7436.741.77%471,705
Apr 21, 202633.4938.0033.0036.1036.107.47%1,338,225
Apr 20, 202629.8734.5029.8733.5933.5912.49%1,043,956
Apr 17, 202627.5131.0027.5129.8629.868.82%1,290,145
Apr 16, 202627.7729.0027.2527.4427.44-108,042
Apr 15, 202629.3030.0127.0127.4427.44-6.12%303,341
Apr 13, 202628.9531.0928.4229.2329.23-1.85%89,859
Apr 10, 202628.7030.9828.1329.7829.784.16%150,469
Apr 9, 202628.2629.4727.5528.5928.59-1.24%103,053
Apr 8, 202626.9729.3526.6028.9528.9511.00%158,532
Apr 7, 202624.2227.5024.2026.0826.086.10%87,054
Apr 6, 202624.3225.1824.3224.5824.58-0.49%23,216
Apr 2, 202623.7025.2523.0524.7024.704.00%40,757
Apr 1, 202622.9523.9022.8623.7523.756.36%28,591
Mar 30, 202622.5526.0022.1122.3322.33-2.45%146,466
Mar 27, 202623.8524.9822.5522.8922.89-3.86%432,172
Mar 25, 202623.3724.2423.0123.8123.812.90%97,343
Mar 24, 202622.6823.9922.5623.1423.142.43%99,303
Mar 23, 202622.8822.9022.2022.5922.59-1.27%91,944
Mar 20, 202623.0123.2621.5722.8822.88-0.44%143,113
Mar 19, 202623.7223.7222.5022.9822.98-3.53%80,555
Mar 18, 202624.0224.4823.6023.8223.82-2.66%188,630
Mar 17, 202625.2525.2524.2524.4724.47-1.57%47,472
Mar 16, 202625.0025.4624.5024.8624.86-0.04%78,449
Mar 13, 202625.1025.5024.8024.8724.87-2.51%127,373
Mar 12, 202626.3826.3825.1025.5125.51-1.92%289,143
Mar 11, 202626.8827.5825.8026.0126.01-2.55%133,963
Mar 10, 202627.1127.6926.2226.6926.690.41%116,143
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