Kuwer Industries Limited (BOM:530421)
India
· Delayed Price · Currency is INR 7.66
-0.91 (-10.62%)
At close: Mar 9, 2026
Kuwer Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.40 | 8.60 | 7.66 | 7.66 | 7.66 | -10.62% | 5,777 |
| Mar 6, 2026 | 9.00 | 9.00 | 8.29 | 8.57 | 8.57 | -4.67% | 263 |
| Mar 5, 2026 | 9.00 | 9.00 | 8.70 | 8.99 | 8.99 | -0.11% | 166 |
| Mar 4, 2026 | 9.39 | 9.39 | 7.66 | 9.00 | 9.00 | 7.02% | 11,536 |
| Mar 2, 2026 | 9.50 | 9.50 | 8.01 | 8.41 | 8.41 | -9.08% | 7,191 |
| Feb 27, 2026 | 8.00 | 9.25 | 8.00 | 9.25 | 9.25 | 19.97% | 9,868 |
| Feb 26, 2026 | 8.00 | 8.43 | 7.38 | 7.71 | 7.71 | -7.00% | 6,570 |
| Feb 25, 2026 | 8.03 | 8.30 | 8.00 | 8.29 | 8.29 | 3.11% | 3,327 |
| Feb 24, 2026 | 8.42 | 8.68 | 8.02 | 8.04 | 8.04 | -2.55% | 2,775 |
| Feb 23, 2026 | 8.46 | 8.50 | 8.00 | 8.25 | 8.25 | -2.71% | 12,169 |
| Feb 20, 2026 | 8.02 | 8.48 | 7.76 | 8.48 | 8.48 | 5.34% | 9,159 |
| Feb 19, 2026 | 8.26 | 8.50 | 7.99 | 8.05 | 8.05 | -2.54% | 7,701 |
| Feb 18, 2026 | 8.69 | 8.69 | 8.25 | 8.26 | 8.26 | -3.84% | 2,752 |
| Feb 17, 2026 | 8.60 | 8.97 | 8.39 | 8.59 | 8.59 | -2.39% | 5,832 |
| Feb 16, 2026 | 9.00 | 9.18 | 8.12 | 8.80 | 8.80 | -3.40% | 16,619 |
| Feb 13, 2026 | 9.51 | 9.89 | 8.00 | 9.11 | 9.11 | -5.40% | 27,455 |
| Feb 12, 2026 | 9.30 | 10.48 | 9.30 | 9.63 | 9.63 | 3.22% | 12,533 |
| Feb 11, 2026 | 9.72 | 9.72 | 9.30 | 9.33 | 9.33 | -4.01% | 425 |
| Feb 10, 2026 | 9.07 | 9.74 | 9.07 | 9.72 | 9.72 | 7.52% | 138 |
| Feb 9, 2026 | 9.31 | 9.99 | 8.99 | 9.04 | 9.04 | -4.84% | 2,557 |
| Feb 5, 2026 | 9.81 | 9.81 | 9.50 | 9.50 | 9.50 | -1.25% | 1,356 |
| Feb 4, 2026 | 10.24 | 10.24 | 9.55 | 9.62 | 9.62 | -4.28% | 2,007 |
| Feb 3, 2026 | 9.75 | 10.85 | 9.75 | 10.05 | 10.05 | 0.50% | 989 |
| Feb 2, 2026 | 10.05 | 10.98 | 9.99 | 10.00 | 10.00 | -8.93% | 2,348 |
| Feb 1, 2026 | 10.00 | 11.65 | 8.90 | 10.98 | 10.98 | 12.62% | 22,320 |
| Jan 30, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 790 |
| Jan 29, 2026 | 9.31 | 9.75 | 9.31 | 9.75 | 9.75 | - | 117 |
| Jan 28, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 5.29% | 394 |
| Jan 27, 2026 | 9.50 | 10.90 | 9.26 | 9.26 | 9.26 | 0.11% | 2,816 |
| Jan 23, 2026 | 9.50 | 9.50 | 9.00 | 9.25 | 9.25 | 1.31% | 912 |
| Jan 22, 2026 | 9.05 | 9.50 | 8.50 | 9.13 | 9.13 | -3.89% | 703 |
| Jan 21, 2026 | 9.75 | 10.00 | 9.27 | 9.50 | 9.50 | 2.70% | 1,111 |
| Jan 20, 2026 | 9.90 | 9.90 | 9.00 | 9.25 | 9.25 | -2.32% | 1,670 |
| Jan 19, 2026 | 9.49 | 9.49 | 9.45 | 9.47 | 9.47 | - | 724 |
| Jan 16, 2026 | 9.50 | 9.75 | 9.45 | 9.47 | 9.47 | 2.38% | 3,900 |
| Jan 14, 2026 | 10.20 | 10.20 | 9.00 | 9.25 | 9.25 | -7.78% | 5,894 |
| Jan 13, 2026 | 10.04 | 10.04 | 10.00 | 10.03 | 10.03 | 0.40% | 1,300 |
| Jan 12, 2026 | 10.30 | 10.30 | 9.99 | 9.99 | 9.99 | -4.86% | 2,717 |
| Jan 9, 2026 | 10.75 | 11.49 | 10.50 | 10.50 | 10.50 | - | 554 |
| Jan 8, 2026 | 10.50 | 10.75 | 10.50 | 10.50 | 10.50 | 1.84% | 2,004 |
| Jan 7, 2026 | 11.26 | 11.26 | 9.82 | 10.31 | 10.31 | -9.72% | 14,228 |
| Jan 6, 2026 | 11.45 | 11.75 | 10.00 | 11.42 | 11.42 | -0.61% | 1,511 |
| Jan 5, 2026 | 11.50 | 11.51 | 11.00 | 11.49 | 11.49 | -0.09% | 603 |
| Jan 2, 2026 | 11.99 | 11.99 | 11.00 | 11.50 | 11.50 | -2.13% | 434 |
| Jan 1, 2026 | 10.75 | 12.00 | 10.75 | 11.75 | 11.75 | 6.92% | 755 |
| Dec 31, 2025 | 11.97 | 11.98 | 10.50 | 10.99 | 10.99 | -8.26% | 3,044 |
| Dec 30, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 4.17% | 1 |
| Dec 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.04% | 178 |
| Dec 26, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -2.00% | 1 |
| Dec 24, 2025 | 11.80 | 11.98 | 11.75 | 11.98 | 11.98 | -0.17% | 358 |
| Dec 23, 2025 | 12.00 | 13.00 | 11.52 | 12.00 | 12.00 | 1.35% | 3,095 |
| Dec 22, 2025 | 11.25 | 12.00 | 11.11 | 11.84 | 11.84 | 3.86% | 1,124 |
| Dec 19, 2025 | 11.79 | 11.79 | 11.27 | 11.40 | 11.40 | 0.88% | 3,602 |
| Dec 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | 129 |
| Dec 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 150 |
| Dec 16, 2025 | 11.51 | 11.51 | 11.28 | 11.50 | 11.50 | -3.60% | 1,950 |
| Dec 15, 2025 | 12.44 | 12.44 | 11.03 | 11.93 | 11.93 | -0.58% | 4,571 |
| Dec 12, 2025 | 12.45 | 12.70 | 12.00 | 12.00 | 12.00 | - | 5,614 |
| Dec 11, 2025 | 12.00 | 12.00 | 11.94 | 12.00 | 12.00 | -4.00% | 347 |
| Dec 10, 2025 | 12.25 | 12.75 | 12.00 | 12.50 | 12.50 | 0.81% | 1,852 |
| Dec 9, 2025 | 12.02 | 12.60 | 11.51 | 12.40 | 12.40 | 0.90% | 7,580 |
| Dec 8, 2025 | 12.51 | 13.85 | 12.00 | 12.29 | 12.29 | -2.15% | 7,646 |
| Dec 5, 2025 | 13.00 | 13.00 | 12.55 | 12.56 | 12.56 | -6.82% | 1,201 |
| Dec 4, 2025 | 12.99 | 13.60 | 12.40 | 13.48 | 13.48 | 3.77% | 4,381 |
| Dec 3, 2025 | 12.54 | 12.99 | 12.01 | 12.99 | 12.99 | -0.08% | 450 |
| Dec 2, 2025 | 13.50 | 13.50 | 12.51 | 13.00 | 13.00 | - | 2,024 |
| Dec 1, 2025 | 12.98 | 13.75 | 12.98 | 13.00 | 13.00 | 1.96% | 4,035 |
| Nov 28, 2025 | 12.25 | 13.00 | 12.11 | 12.75 | 12.75 | 3.57% | 5,754 |
| Nov 27, 2025 | 12.25 | 12.99 | 12.25 | 12.31 | 12.31 | -1.44% | 915 |
| Nov 26, 2025 | 13.00 | 13.00 | 12.48 | 12.49 | 12.49 | -0.16% | 2,103 |
| Nov 25, 2025 | 12.50 | 12.99 | 12.03 | 12.51 | 12.51 | -3.70% | 2,551 |
| Nov 24, 2025 | 12.75 | 13.25 | 12.01 | 12.99 | 12.99 | - | 4,268 |
| Nov 21, 2025 | 13.02 | 13.20 | 12.70 | 12.99 | 12.99 | -0.23% | 1,449 |
| Nov 20, 2025 | 14.10 | 14.10 | 12.69 | 13.02 | 13.02 | -7.66% | 16,939 |
| Nov 19, 2025 | 14.55 | 14.85 | 13.36 | 14.10 | 14.10 | -4.99% | 4,801 |
| Nov 18, 2025 | 15.00 | 15.25 | 14.07 | 14.84 | 14.84 | 6.99% | 58,453 |
| Nov 17, 2025 | 14.46 | 14.46 | 13.25 | 13.87 | 13.87 | 5.48% | 43,784 |
| Nov 14, 2025 | 12.55 | 13.61 | 12.55 | 13.15 | 13.15 | 6.22% | 13,434 |
| Nov 13, 2025 | 12.00 | 13.00 | 11.50 | 12.38 | 12.38 | -2.90% | 14,655 |
| Nov 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.00% | 2 |
| Nov 10, 2025 | 12.55 | 12.75 | 11.56 | 12.50 | 12.50 | -1.50% | 2,260 |
| Nov 7, 2025 | 13.00 | 14.57 | 11.93 | 12.69 | 12.69 | -4.23% | 9,421 |
| Nov 6, 2025 | 14.00 | 14.00 | 13.25 | 13.25 | 13.25 | -1.85% | 64 |
| Nov 4, 2025 | 12.75 | 14.00 | 12.75 | 13.50 | 13.50 | 1.89% | 574 |
| Nov 3, 2025 | 13.44 | 13.44 | 12.75 | 13.25 | 13.25 | -0.15% | 204 |
| Oct 31, 2025 | 12.94 | 13.50 | 12.50 | 13.27 | 13.27 | 2.08% | 4,725 |
| Oct 30, 2025 | 13.50 | 14.20 | 13.00 | 13.00 | 13.00 | -0.84% | 2,156 |
| Oct 29, 2025 | 12.00 | 13.19 | 12.00 | 13.11 | 13.11 | 9.25% | 5,454 |
| Oct 28, 2025 | 11.50 | 12.75 | 11.00 | 12.00 | 12.00 | 1.01% | 12,744 |
| Oct 27, 2025 | 11.25 | 12.50 | 11.25 | 11.88 | 11.88 | -4.88% | 18,983 |
| Oct 24, 2025 | 13.87 | 13.87 | 12.49 | 12.49 | 12.49 | -9.95% | 5,697 |
| Oct 23, 2025 | 14.52 | 14.52 | 13.20 | 13.87 | 13.87 | 5.08% | 364 |
| Oct 21, 2025 | 13.21 | 13.21 | 12.25 | 13.20 | 13.20 | 9.91% | 212 |
| Oct 20, 2025 | 11.00 | 12.01 | 11.00 | 12.01 | 12.01 | -1.40% | 231 |
| Oct 17, 2025 | 12.88 | 12.88 | 11.60 | 12.18 | 12.18 | -5.43% | 729 |
| Oct 16, 2025 | 12.28 | 12.90 | 12.04 | 12.88 | 12.88 | 4.89% | 7,890 |
| Oct 15, 2025 | 11.50 | 12.28 | 11.03 | 12.28 | 12.28 | 9.94% | 17,002 |
| Oct 14, 2025 | 12.40 | 12.40 | 11.16 | 11.17 | 11.17 | -9.85% | 2,264 |
| Oct 13, 2025 | 11.07 | 12.43 | 11.00 | 12.39 | 12.39 | 9.65% | 1,023 |
| Oct 10, 2025 | 11.00 | 11.75 | 10.14 | 11.30 | 11.30 | 0.36% | 9,917 |