Kachchh Minerals Limited (BOM:531778)
India
· Delayed Price · Currency is INR 28.99
-0.59 (-1.99%)
At close: Apr 28, 2026
Kachchh Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.99 | 28.99 | 28.42 | 28.50 | 28.50 | -1.69% | 259 |
| Apr 28, 2026 | 29.58 | 29.58 | 28.99 | 28.99 | 28.99 | -1.99% | 506 |
| Apr 27, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.20% | 94 |
| Apr 24, 2026 | 29.80 | 29.80 | 29.64 | 29.64 | 29.64 | - | 1,111 |
| Apr 23, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.47% | 1,100 |
| Apr 22, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.06% | 32 |
| Apr 21, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -1.98% | 300 |
| Apr 20, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.97% | 657 |
| Apr 17, 2026 | 31.00 | 31.00 | 30.38 | 30.38 | 30.38 | -2.00% | 2,620 |
| Apr 16, 2026 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 1.97% | 1,018 |
| Apr 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 800 |
| Apr 13, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | - | 266 |
| Apr 10, 2026 | 30.32 | 30.40 | 30.32 | 30.40 | 30.40 | -1.71% | 2,549 |
| Apr 8, 2026 | 31.61 | 31.61 | 28.65 | 30.93 | 30.93 | 2.72% | 8,262 |
| Apr 7, 2026 | 27.52 | 30.11 | 27.39 | 30.11 | 30.11 | 4.99% | 6,161 |
| Apr 6, 2026 | 28.00 | 28.78 | 26.04 | 28.68 | 28.68 | 4.63% | 2,893 |
| Apr 2, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 4.98% | 287 |
| Apr 1, 2026 | 27.02 | 27.03 | 26.11 | 26.11 | 26.11 | 1.40% | 757 |
| Mar 30, 2026 | 24.53 | 25.75 | 24.01 | 25.75 | 25.75 | 4.97% | 9,516 |
| Mar 27, 2026 | 24.79 | 26.56 | 24.21 | 24.53 | 24.53 | -3.04% | 1,046 |
| Mar 25, 2026 | 27.27 | 27.27 | 25.01 | 25.30 | 25.30 | -2.65% | 3,090 |
| Mar 24, 2026 | 28.32 | 28.32 | 25.65 | 25.99 | 25.99 | -3.71% | 4,531 |
| Mar 23, 2026 | 27.89 | 29.20 | 26.50 | 26.99 | 26.99 | -3.23% | 4,126 |
| Mar 20, 2026 | 27.41 | 30.14 | 27.40 | 27.89 | 27.89 | -3.29% | 11,635 |
| Mar 19, 2026 | 26.87 | 28.90 | 26.87 | 28.84 | 28.84 | 1.98% | 3,144 |
| Mar 18, 2026 | 25.73 | 28.42 | 25.73 | 28.28 | 28.28 | 4.43% | 9,139 |
| Mar 17, 2026 | 27.08 | 28.50 | 27.08 | 27.08 | 27.08 | -4.98% | 553 |
| Mar 16, 2026 | 27.93 | 28.50 | 27.93 | 28.50 | 28.50 | - | 601 |
| Mar 13, 2026 | 29.38 | 30.00 | 28.50 | 28.50 | 28.50 | -4.97% | 1,887 |
| Mar 12, 2026 | 30.25 | 30.25 | 28.80 | 29.99 | 29.99 | 0.40% | 738 |
| Mar 11, 2026 | 29.30 | 30.29 | 27.43 | 29.87 | 29.87 | 3.54% | 1,658 |
| Mar 10, 2026 | 28.00 | 28.85 | 27.99 | 28.85 | 28.85 | 4.99% | 5,280 |
| Mar 9, 2026 | 27.43 | 29.19 | 26.56 | 27.48 | 27.48 | -1.68% | 4,804 |
| Mar 6, 2026 | 30.60 | 30.60 | 27.93 | 27.95 | 27.95 | -4.93% | 4,140 |
| Mar 5, 2026 | 28.08 | 29.48 | 28.08 | 29.40 | 29.40 | 4.70% | 880 |
| Mar 4, 2026 | 28.33 | 29.74 | 28.01 | 28.08 | 28.08 | -0.88% | 777 |
| Mar 2, 2026 | 29.00 | 29.10 | 28.15 | 28.33 | 28.33 | -4.39% | 2,062 |
| Feb 27, 2026 | 29.69 | 29.69 | 28.26 | 29.63 | 29.63 | -0.20% | 1,174 |
| Feb 26, 2026 | 29.95 | 30.79 | 27.91 | 29.69 | 29.69 | 1.23% | 3,740 |
| Feb 25, 2026 | 29.32 | 29.33 | 26.61 | 29.33 | 29.33 | 4.97% | 5,104 |
| Feb 24, 2026 | 29.07 | 29.07 | 27.76 | 27.94 | 27.94 | -4.38% | 2,083 |
| Feb 23, 2026 | 27.87 | 29.30 | 27.87 | 29.22 | 29.22 | -0.31% | 4,508 |
| Feb 20, 2026 | 30.00 | 31.39 | 28.64 | 29.31 | 29.31 | -2.30% | 6,093 |
| Feb 19, 2026 | 31.64 | 31.67 | 29.00 | 30.00 | 30.00 | -0.56% | 4,735 |
| Feb 18, 2026 | 30.00 | 30.17 | 29.00 | 30.17 | 30.17 | 4.98% | 17,548 |
| Feb 17, 2026 | 30.65 | 30.65 | 27.92 | 28.74 | 28.74 | -2.15% | 6,256 |
| Feb 16, 2026 | 28.01 | 29.40 | 28.01 | 29.37 | 29.37 | 4.89% | 11,885 |
| Feb 13, 2026 | 28.27 | 28.27 | 26.51 | 28.00 | 28.00 | 3.97% | 10,707 |
| Feb 12, 2026 | 25.71 | 26.93 | 25.71 | 26.93 | 26.93 | 4.99% | 2,864 |
| Feb 11, 2026 | 25.65 | 25.65 | 25.50 | 25.65 | 25.65 | 4.99% | 14,734 |
| Feb 10, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 4.98% | 840 |
| Feb 9, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 4.96% | 201 |
| Feb 6, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - | 2,501 |
| Feb 4, 2026 | 23.06 | 24.00 | 21.91 | 22.17 | 22.17 | -3.86% | 1,758 |
| Feb 3, 2026 | 22.80 | 24.51 | 22.80 | 23.06 | 23.06 | -3.92% | 1,018 |
| Feb 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.15% | 23 |
| Feb 1, 2026 | 24.30 | 24.30 | 24.28 | 24.28 | 24.28 | -4.97% | 615 |
| Jan 30, 2026 | 25.56 | 25.56 | 25.55 | 25.55 | 25.55 | -4.98% | 699 |
| Jan 29, 2026 | 27.72 | 27.72 | 26.89 | 26.89 | 26.89 | -4.98% | 260 |
| Jan 28, 2026 | 29.77 | 29.77 | 28.30 | 28.30 | 28.30 | -4.97% | 1,224 |
| Jan 27, 2026 | 30.00 | 30.00 | 27.17 | 29.78 | 29.78 | 4.16% | 479 |
| Jan 23, 2026 | 27.31 | 28.65 | 27.31 | 28.59 | 28.59 | 4.73% | 578 |
| Jan 22, 2026 | 27.33 | 27.33 | 26.04 | 27.30 | 27.30 | 4.88% | 2,743 |
| Jan 21, 2026 | 26.33 | 26.33 | 25.54 | 26.03 | 26.03 | 3.79% | 6,204 |
| Jan 20, 2026 | 23.91 | 25.08 | 23.91 | 25.08 | 25.08 | 4.98% | 3,938 |
| Jan 19, 2026 | 21.63 | 23.89 | 21.63 | 23.89 | 23.89 | 4.96% | 917 |
| Jan 16, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -4.97% | 1,329 |
| Jan 14, 2026 | 23.93 | 25.18 | 23.93 | 23.95 | 23.95 | -4.88% | 1,735 |
| Jan 13, 2026 | 26.50 | 26.50 | 25.18 | 25.18 | 25.18 | -4.98% | 2,959 |
| Jan 12, 2026 | 27.65 | 27.65 | 26.15 | 26.50 | 26.50 | -3.71% | 1,280 |
| Jan 9, 2026 | 27.52 | 27.55 | 27.52 | 27.52 | 27.52 | -4.97% | 1,361 |
| Jan 8, 2026 | 28.96 | 29.87 | 28.96 | 28.96 | 28.96 | -4.99% | 683 |
| Jan 7, 2026 | 30.48 | 32.08 | 30.48 | 30.48 | 30.48 | -4.99% | 1,931 |
| Jan 6, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -4.98% | 446 |
| Jan 5, 2026 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -4.98% | 3,012 |
| Jan 2, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -4.97% | 1,129 |
| Jan 1, 2026 | 39.99 | 39.99 | 37.39 | 37.39 | 37.39 | -4.98% | 3,344 |
| Dec 31, 2025 | 39.35 | 39.35 | 37.63 | 39.35 | 39.35 | 4.99% | 13,990 |
| Dec 30, 2025 | 37.48 | 37.48 | 35.01 | 37.48 | 37.48 | 4.99% | 21,044 |
| Dec 29, 2025 | 34.70 | 35.70 | 34.70 | 35.70 | 35.70 | 5.00% | 9,893 |
| Dec 26, 2025 | 34.61 | 34.72 | 31.42 | 34.00 | 34.00 | 2.81% | 24,296 |
| Dec 24, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 4.98% | 1,835 |
| Dec 23, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.00% | 350 |
| Dec 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.97% | 511 |
| Dec 19, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 5.00% | 707 |
| Dec 18, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 4.97% | 907 |
| Dec 17, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 4.98% | 102 |
| Dec 16, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 4.97% | 2,902 |
| Dec 15, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 5.00% | 10 |
| Dec 12, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 4.96% | 3,254 |
| Dec 11, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 4.97% | 201 |
| Dec 10, 2025 | 19.29 | 20.34 | 18.42 | 20.34 | 20.34 | 4.95% | 3,882 |
| Dec 9, 2025 | 19.99 | 20.00 | 19.38 | 19.38 | 19.38 | -5.00% | 9,152 |
| Dec 8, 2025 | 20.90 | 20.90 | 20.40 | 20.40 | 20.40 | -3.41% | 4,219 |
| Dec 5, 2025 | 22.00 | 22.00 | 21.12 | 21.12 | 21.12 | -4.99% | 2,472 |
| Dec 4, 2025 | 23.41 | 23.41 | 22.23 | 22.23 | 22.23 | -5.00% | 2,106 |
| Dec 3, 2025 | 24.51 | 24.51 | 23.29 | 23.40 | 23.40 | -4.53% | 4,586 |
| Dec 2, 2025 | 25.67 | 25.67 | 24.51 | 24.51 | 24.51 | 0.25% | 1,600 |
| Dec 1, 2025 | 25.42 | 26.00 | 24.15 | 24.45 | 24.45 | -3.82% | 1,568 |
| Nov 28, 2025 | 26.60 | 27.00 | 25.42 | 25.42 | 25.42 | -4.40% | 250 |