Kuber Udyog Limited (BOM:539408)
India
· Delayed Price · Currency is INR 17.12
+0.81 (4.97%)
At close: Apr 28, 2026
Kuber Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 4.96% | 11,021 |
| Apr 28, 2026 | 17.10 | 17.12 | 17.10 | 17.12 | 17.12 | 4.97% | 359,040 |
| Apr 27, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 4.95% | 14,020 |
| Apr 24, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 5.00% | 23,946 |
| Apr 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.96% | 9,047 |
| Apr 22, 2026 | 14.13 | 14.13 | 14.10 | 14.10 | 14.10 | 4.75% | 4,287 |
| Apr 21, 2026 | 12.50 | 13.46 | 12.50 | 13.46 | 13.46 | 4.99% | 42,500 |
| Apr 20, 2026 | 12.81 | 12.82 | 12.81 | 12.82 | 12.82 | - | 24,660 |
| Apr 17, 2026 | 12.81 | 13.65 | 12.81 | 12.82 | 12.82 | -1.38% | 16,650 |
| Apr 16, 2026 | 12.81 | 13.45 | 12.81 | 13.00 | 13.00 | 1.48% | 21,348 |
| Apr 15, 2026 | 12.80 | 13.70 | 12.80 | 12.81 | 12.81 | -2.21% | 11,139 |
| Apr 13, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | -0.98% | 1,502 |
| Apr 10, 2026 | 13.23 | 13.23 | 13.10 | 13.23 | 13.23 | 5.00% | 188 |
| Apr 9, 2026 | 11.87 | 12.60 | 11.87 | 12.60 | 12.60 | 5.00% | 128 |
| Apr 7, 2026 | 13.12 | 13.12 | 12.00 | 12.00 | 12.00 | 0.50% | 134 |
| Apr 6, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.08% | 1,000 |
| Apr 2, 2026 | 11.00 | 11.93 | 11.00 | 11.93 | 11.93 | - | 1,295 |
| Apr 1, 2026 | 11.94 | 11.94 | 11.00 | 11.93 | 11.93 | 9.85% | 3,248 |
| Mar 30, 2026 | 10.81 | 10.86 | 10.81 | 10.86 | 10.86 | -9.50% | 98 |
| Mar 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 4 |
| Mar 25, 2026 | 12.67 | 12.67 | 12.00 | 12.00 | 12.00 | -5.29% | 20 |
| Mar 24, 2026 | 12.51 | 12.67 | 12.51 | 12.67 | 12.67 | - | 250 |
| Mar 23, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | 1,039 |
| Mar 20, 2026 | 11.61 | 12.67 | 11.61 | 12.67 | 12.67 | 9.98% | 368 |
| Mar 19, 2026 | 11.49 | 11.52 | 11.49 | 11.52 | 11.52 | 0.35% | 160 |
| Mar 18, 2026 | 12.75 | 12.75 | 11.48 | 11.48 | 11.48 | -9.96% | 367 |
| Mar 16, 2026 | 12.31 | 12.80 | 12.31 | 12.75 | 12.75 | 3.57% | 1,947 |
| Mar 13, 2026 | 12.30 | 12.31 | 12.30 | 12.31 | 12.31 | -1.28% | 1,000 |
| Mar 12, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.08% | 220 |
| Mar 11, 2026 | 13.72 | 13.72 | 12.46 | 12.46 | 12.46 | -9.18% | 75 |
| Mar 10, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - | 12 |
| Mar 9, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - | 15 |
| Mar 6, 2026 | 12.48 | 13.72 | 12.48 | 13.72 | 13.72 | 9.94% | 6,061 |
| Mar 5, 2026 | 12.47 | 12.48 | 12.47 | 12.48 | 12.48 | 0.08% | 171 |
| Mar 4, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - | 3,145 |
| Mar 2, 2026 | 13.85 | 13.85 | 12.47 | 12.47 | 12.47 | -9.96% | 451 |
| Feb 27, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 9.83% | 1,062 |
| Feb 26, 2026 | 12.60 | 12.61 | 12.60 | 12.61 | 12.61 | 9.94% | 4,035 |
| Feb 25, 2026 | 12.65 | 12.65 | 11.47 | 11.47 | 11.47 | -9.33% | 420 |
| Feb 24, 2026 | 12.65 | 12.75 | 12.65 | 12.65 | 12.65 | - | 1,084 |
| Feb 23, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 10.00% | 2,453 |
| Feb 20, 2026 | 12.56 | 12.56 | 11.50 | 11.50 | 11.50 | -8.37% | 1,172 |
| Feb 19, 2026 | 13.80 | 13.80 | 12.55 | 12.55 | 12.55 | -9.06% | 43 |
| Feb 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 25 |
| Feb 17, 2026 | 12.31 | 13.80 | 12.31 | 13.80 | 13.80 | 9.00% | 657 |
| Feb 16, 2026 | 11.51 | 12.66 | 11.51 | 12.66 | 12.66 | 9.99% | 24,097 |
| Feb 13, 2026 | 11.51 | 11.51 | 10.51 | 11.51 | 11.51 | - | 26,496 |
| Feb 12, 2026 | 11.20 | 11.51 | 11.20 | 11.51 | 11.51 | -7.33% | 68 |
| Feb 10, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 2.48% | 2,559 |
| Feb 9, 2026 | 11.81 | 12.98 | 11.81 | 12.12 | 12.12 | 2.62% | 585 |
| Feb 6, 2026 | 13.12 | 13.12 | 11.81 | 11.81 | 11.81 | -9.98% | 1,146 |
| Feb 5, 2026 | 11.94 | 13.12 | 11.94 | 13.12 | 13.12 | 9.88% | 305 |
| Feb 4, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 1 |
| Feb 3, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 438 |
| Feb 2, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.08% | 63 |
| Feb 1, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 1,655 |
| Jan 30, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 2,030 |
| Jan 29, 2026 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | -6.93% | 1,053 |
| Jan 28, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.47% | 10 |
| Jan 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.23% | 5 |
| Jan 23, 2026 | 11.76 | 12.93 | 11.76 | 12.93 | 12.93 | 9.95% | 624 |
| Jan 22, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -4.85% | 288 |
| Jan 21, 2026 | 11.74 | 12.36 | 11.74 | 12.36 | 12.36 | -0.48% | 252 |
| Jan 20, 2026 | 11.47 | 12.42 | 11.47 | 12.42 | 12.42 | -2.51% | 101 |
| Jan 19, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | 716 |
| Jan 16, 2026 | 11.48 | 12.74 | 11.48 | 12.74 | 12.74 | -0.08% | 2,526 |
| Jan 14, 2026 | 12.69 | 12.75 | 12.69 | 12.75 | 12.75 | -9.57% | 107 |
| Jan 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 45 |
| Jan 12, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 132 |
| Jan 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 4 |
| Jan 7, 2026 | 15.60 | 15.60 | 14.00 | 14.10 | 14.10 | -4.02% | 682 |
| Jan 6, 2026 | 14.31 | 15.20 | 14.00 | 14.69 | 14.69 | 0.62% | 408 |
| Jan 5, 2026 | 13.05 | 15.95 | 13.05 | 14.60 | 14.60 | 0.69% | 1,498 |
| Jan 2, 2026 | 13.49 | 14.99 | 13.49 | 14.50 | 14.50 | 0.07% | 736 |
| Jan 1, 2026 | 14.00 | 14.58 | 13.31 | 14.49 | 14.49 | -0.62% | 1,849 |
| Dec 31, 2025 | 14.90 | 14.90 | 13.32 | 14.58 | 14.58 | -1.22% | 619 |
| Dec 30, 2025 | 14.79 | 14.79 | 13.21 | 14.76 | 14.76 | 0.89% | 131 |
| Dec 29, 2025 | 13.60 | 14.69 | 13.10 | 14.63 | 14.63 | 7.57% | 1,145 |
| Dec 26, 2025 | 14.20 | 14.40 | 13.10 | 13.60 | 13.60 | -2.37% | 622 |
| Dec 24, 2025 | 14.39 | 14.39 | 13.00 | 13.93 | 13.93 | -0.43% | 3,350 |
| Dec 23, 2025 | 14.20 | 14.20 | 13.01 | 13.99 | 13.99 | 2.12% | 2,595 |
| Dec 22, 2025 | 14.17 | 15.59 | 13.40 | 13.70 | 13.70 | -3.79% | 5,335 |
| Dec 19, 2025 | 14.64 | 15.50 | 13.62 | 14.24 | 14.24 | -5.19% | 4,464 |
| Dec 18, 2025 | 17.35 | 17.35 | 15.02 | 15.02 | 15.02 | -9.95% | 4,569 |
| Dec 17, 2025 | 18.00 | 18.00 | 15.66 | 16.68 | 16.68 | -4.03% | 753 |
| Dec 16, 2025 | 17.80 | 17.80 | 15.82 | 17.38 | 17.38 | 1.64% | 285 |
| Dec 15, 2025 | 15.82 | 17.79 | 15.82 | 17.10 | 17.10 | 3.26% | 511 |
| Dec 12, 2025 | 18.20 | 18.20 | 16.21 | 16.56 | 16.56 | -5.37% | 10,762 |
| Dec 11, 2025 | 16.00 | 17.50 | 15.30 | 17.50 | 17.50 | 3.00% | 1,565 |
| Dec 10, 2025 | 14.40 | 17.00 | 14.40 | 16.99 | 16.99 | 6.86% | 1,383 |
| Dec 9, 2025 | 13.37 | 16.00 | 13.37 | 15.90 | 15.90 | 7.14% | 153 |
| Dec 8, 2025 | 16.81 | 16.81 | 14.84 | 14.84 | 14.84 | -9.95% | 2,310 |
| Dec 5, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | 106 |
| Dec 4, 2025 | 15.74 | 16.48 | 15.74 | 16.48 | 16.48 | 4.97% | 610 |
| Dec 2, 2025 | 15.63 | 16.48 | 15.63 | 15.70 | 15.70 | - | 51 |
| Dec 1, 2025 | 16.44 | 16.44 | 15.65 | 15.70 | 15.70 | -4.50% | 224 |
| Nov 28, 2025 | 16.44 | 16.44 | 14.89 | 16.44 | 16.44 | 4.91% | 456 |
| Nov 27, 2025 | 15.89 | 15.89 | 15.67 | 15.67 | 15.67 | -0.44% | 21 |
| Nov 26, 2025 | 15.00 | 15.74 | 15.00 | 15.74 | 15.74 | 4.93% | 406 |
| Nov 25, 2025 | 15.61 | 15.61 | 15.00 | 15.00 | 15.00 | -3.91% | 61 |