Koura Fine Diamond Jewelry Limited (BOM:544139)
India
· Delayed Price · Currency is INR 38.10
+1.55 (4.24%)
At close: Apr 29, 2026
BOM:544139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.00 | 39.00 | 38.10 | 38.10 | 38.10 | 4.24% | 6,000 |
| Apr 28, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.41% | 4,000 |
| Apr 27, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -7.85% | 2,000 |
| Apr 22, 2026 | 36.90 | 40.45 | 36.90 | 39.50 | 39.50 | 6.61% | 8,000 |
| Apr 17, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -3.77% | 2,000 |
| Apr 13, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -2.78% | 2,000 |
| Apr 10, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 6.42% | 2,000 |
| Apr 9, 2026 | 36.60 | 37.59 | 36.60 | 37.21 | 37.21 | -6.95% | 6,000 |
| Apr 8, 2026 | 39.00 | 39.99 | 39.00 | 39.99 | 39.99 | 5.24% | 6,000 |
| Apr 7, 2026 | 39.10 | 39.10 | 38.00 | 38.00 | 38.00 | -3.55% | 4,000 |
| Apr 6, 2026 | 38.90 | 39.40 | 38.90 | 39.40 | 39.40 | -0.51% | 8,000 |
| Apr 1, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 9.24% | 2,000 |
| Mar 30, 2026 | 37.85 | 37.85 | 36.25 | 36.25 | 36.25 | -4.23% | 10,000 |
| Mar 27, 2026 | 41.90 | 41.90 | 37.85 | 37.85 | 37.85 | 5.08% | 10,000 |
| Mar 25, 2026 | 37.40 | 37.40 | 36.02 | 36.02 | 36.02 | 1.61% | 4,000 |
| Mar 24, 2026 | 37.00 | 37.00 | 35.45 | 35.45 | 35.45 | -4.32% | 10,000 |
| Mar 23, 2026 | 40.20 | 40.20 | 37.05 | 37.05 | 37.05 | 1.79% | 4,000 |
| Mar 19, 2026 | 36.30 | 36.40 | 36.10 | 36.40 | 36.40 | -7.85% | 8,000 |
| Mar 16, 2026 | 39.60 | 39.60 | 39.50 | 39.50 | 39.50 | 10.34% | 4,000 |
| Mar 13, 2026 | 33.15 | 35.80 | 33.15 | 35.80 | 35.80 | -5.79% | 4,000 |
| Mar 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.80% | 4,000 |
| Mar 10, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 3.40% | 2,000 |
| Mar 9, 2026 | 38.30 | 38.30 | 38.20 | 38.20 | 38.20 | -0.26% | 6,000 |
| Mar 6, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -6.59% | 6,000 |
| Mar 5, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.68% | 2,000 |
| Mar 4, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.71% | 2,000 |
| Mar 2, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | 1.20% | 6,000 |
| Feb 27, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 6.41% | 2,000 |
| Feb 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 8,000 |
| Feb 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 4.25% | 2,000 |
| Feb 24, 2026 | 40.50 | 40.50 | 36.45 | 36.45 | 36.45 | -8.87% | 4,000 |
| Feb 23, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 17.47% | 4,000 |
| Feb 20, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -4.89% | 2,000 |
| Feb 17, 2026 | 37.30 | 37.30 | 35.80 | 35.80 | 35.80 | -2.85% | 4,000 |
| Feb 16, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -5.51% | 2,000 |
| Feb 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.96% | 2,000 |
| Feb 12, 2026 | 41.00 | 41.00 | 37.25 | 38.63 | 38.63 | -3.42% | 10,000 |
| Feb 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 7.67% | 2,000 |
| Feb 10, 2026 | 37.00 | 37.15 | 37.00 | 37.15 | 37.15 | 5.39% | 6,000 |
| Feb 6, 2026 | 34.70 | 38.00 | 34.70 | 35.25 | 35.25 | -11.88% | 10,000 |
| Feb 3, 2026 | 45.99 | 45.99 | 40.00 | 40.00 | 40.00 | 3.23% | 8,000 |
| Feb 2, 2026 | 34.15 | 38.76 | 34.15 | 38.75 | 38.75 | 19.97% | 22,000 |
| Feb 1, 2026 | 34.50 | 34.50 | 32.30 | 32.30 | 32.30 | -10.53% | 6,000 |
| Jan 28, 2026 | 36.80 | 36.80 | 36.08 | 36.10 | 36.10 | 6.18% | 6,000 |
| Jan 27, 2026 | 30.05 | 37.80 | 30.05 | 34.00 | 34.00 | 7.94% | 12,000 |
| Jan 23, 2026 | 33.00 | 33.00 | 30.25 | 31.50 | 31.50 | -8.93% | 6,000 |
| Jan 22, 2026 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -6.51% | 2,000 |
| Jan 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 11.45% | 2,000 |
| Jan 12, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.90% | 4,000 |
| Jan 9, 2026 | 36.00 | 36.00 | 33.50 | 33.50 | 33.50 | 3.08% | 4,000 |
| Jan 8, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -9.72% | 2,000 |
| Jan 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 11.49% | 2,000 |
| Jan 2, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.03% | 2,000 |
| Jan 1, 2026 | 30.20 | 38.28 | 30.20 | 32.30 | 32.30 | - | 6,000 |
| Dec 31, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -6.38% | 2,000 |
| Dec 30, 2025 | 34.45 | 34.50 | 34.45 | 34.50 | 34.50 | -8.24% | 6,000 |
| Dec 29, 2025 | 32.20 | 37.60 | 32.20 | 37.60 | 37.60 | 13.08% | 4,000 |
| Dec 26, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -3.62% | 2,000 |
| Dec 24, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.43% | 2,000 |
| Dec 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 2,000 |
| Dec 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 2,000 |
| Dec 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.37% | 2,000 |
| Dec 17, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -12.68% | 4,000 |
| Dec 15, 2025 | 36.05 | 41.80 | 36.05 | 41.80 | 41.80 | 15.95% | 4,000 |
| Dec 5, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.11% | 2,000 |
| Dec 4, 2025 | 41.50 | 41.50 | 36.01 | 36.01 | 36.01 | -13.23% | 4,000 |
| Dec 3, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 15.28% | 2,000 |
| Dec 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,000 |
| Nov 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.28% | 2,000 |
| Nov 27, 2025 | 37.90 | 37.90 | 36.10 | 36.10 | 36.10 | -9.75% | 4,000 |
| Nov 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -9.71% | 2,000 |
| Nov 25, 2025 | 34.25 | 44.30 | 34.25 | 44.30 | 44.30 | 10.75% | 14,000 |
| Nov 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.02% | 2,000 |
| Nov 18, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.50% | 2,000 |
| Nov 17, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -6.49% | 2,000 |
| Nov 14, 2025 | 48.00 | 48.00 | 43.00 | 43.00 | 43.00 | - | 6,000 |
| Nov 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.18% | 4,000 |
| Nov 7, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.47% | 2,000 |
| Nov 6, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.47% | 2,000 |
| Nov 3, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.16% | 4,000 |
| Oct 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 2,000 |
| Oct 29, 2025 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | 3.53% | 4,000 |