KVS Castings Limited (BOM:544554)
India
· Delayed Price · Currency is INR 52.00
0.00 (0.00%)
At close: Mar 9, 2026
KVS Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.15% | 4,000 |
| Mar 4, 2026 | 57.00 | 57.00 | 51.20 | 51.92 | 51.92 | -6.32% | 10,000 |
| Mar 2, 2026 | 53.80 | 59.88 | 52.10 | 55.42 | 55.42 | 11.06% | 124,000 |
| Feb 27, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 2,000 |
| Feb 25, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -2.16% | 2,000 |
| Feb 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 6,000 |
| Feb 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,000 |
| Feb 17, 2026 | 50.10 | 50.10 | 50.00 | 50.00 | 50.00 | -6.54% | 20,000 |
| Feb 12, 2026 | 49.85 | 54.80 | 49.50 | 53.50 | 53.50 | 7.32% | 34,000 |
| Feb 11, 2026 | 55.00 | 55.00 | 48.01 | 49.85 | 49.85 | -9.36% | 66,000 |
| Feb 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 6.80% | 2,000 |
| Feb 5, 2026 | 55.00 | 55.00 | 50.10 | 51.50 | 51.50 | -6.36% | 16,000 |
| Feb 4, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 6,000 |
| Feb 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.29% | 2,000 |
| Feb 2, 2026 | 52.00 | 55.99 | 48.05 | 53.25 | 53.25 | 5.97% | 30,000 |
| Feb 1, 2026 | 52.00 | 55.00 | 50.25 | 50.25 | 50.25 | -11.84% | 12,000 |
| Jan 21, 2026 | 56.70 | 57.00 | 56.70 | 57.00 | 57.00 | 1.69% | 4,000 |
| Jan 20, 2026 | 54.40 | 58.95 | 54.40 | 56.05 | 56.05 | 3.03% | 22,000 |
| Jan 19, 2026 | 54.24 | 54.40 | 54.24 | 54.40 | 54.40 | - | 4,000 |
| Jan 16, 2026 | 55.00 | 55.10 | 54.40 | 54.40 | 54.40 | -2.86% | 12,000 |
| Jan 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.02% | 2,000 |
| Jan 13, 2026 | 61.00 | 61.00 | 56.01 | 56.01 | 56.01 | -3.75% | 6,000 |
| Jan 9, 2026 | 58.20 | 58.26 | 58.05 | 58.19 | 58.19 | -4.14% | 22,000 |
| Jan 8, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.07% | 2,000 |
| Jan 7, 2026 | 61.00 | 61.99 | 58.05 | 60.74 | 60.74 | 4.02% | 18,000 |
| Jan 6, 2026 | 58.00 | 59.00 | 58.00 | 58.39 | 58.39 | -4.31% | 18,000 |
| Jan 5, 2026 | 62.01 | 62.01 | 54.00 | 61.02 | 61.02 | -4.66% | 254,000 |
| Jan 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 2,000 |
| Jan 1, 2026 | 64.35 | 64.35 | 64.00 | 64.00 | 64.00 | -1.69% | 10,000 |
| Dec 31, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.84% | 2,000 |
| Dec 29, 2025 | 65.50 | 65.65 | 65.50 | 65.65 | 65.65 | 4.21% | 4,000 |
| Dec 26, 2025 | 62.01 | 63.00 | 62.01 | 63.00 | 63.00 | -1.56% | 4,000 |
| Dec 24, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 2,000 |
| Dec 23, 2025 | 64.12 | 64.12 | 64.00 | 64.00 | 64.00 | -0.16% | 10,000 |
| Dec 22, 2025 | 64.60 | 65.05 | 63.01 | 64.10 | 64.10 | -5.04% | 36,000 |
| Dec 19, 2025 | 67.51 | 67.51 | 67.50 | 67.50 | 67.50 | -0.37% | 4,000 |
| Dec 18, 2025 | 67.50 | 68.05 | 67.50 | 67.75 | 67.75 | 1.12% | 16,000 |
| Dec 17, 2025 | 69.75 | 69.75 | 67.00 | 67.00 | 67.00 | -1.43% | 12,000 |
| Dec 16, 2025 | 68.40 | 68.40 | 67.97 | 67.97 | 67.97 | -2.20% | 8,000 |
| Dec 15, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -0.39% | 4,000 |
| Dec 12, 2025 | 67.10 | 70.90 | 64.00 | 69.77 | 69.77 | 4.15% | 54,000 |
| Dec 11, 2025 | 66.90 | 66.99 | 65.40 | 66.99 | 66.99 | 0.12% | 8,000 |
| Dec 10, 2025 | 68.50 | 71.00 | 65.00 | 66.91 | 66.91 | -1.60% | 60,000 |
| Dec 9, 2025 | 67.95 | 69.00 | 65.00 | 68.00 | 68.00 | -0.56% | 34,000 |
| Dec 8, 2025 | 75.45 | 75.45 | 67.25 | 68.38 | 68.38 | -5.03% | 46,000 |
| Dec 5, 2025 | 72.15 | 73.45 | 70.30 | 72.00 | 72.00 | 0.32% | 108,000 |
| Dec 4, 2025 | 69.00 | 74.75 | 69.00 | 71.77 | 71.77 | 5.47% | 108,000 |
| Dec 3, 2025 | 70.00 | 70.00 | 68.05 | 68.05 | 68.05 | -3.50% | 78,000 |
| Dec 2, 2025 | 79.90 | 79.90 | 70.50 | 70.52 | 70.52 | 2.57% | 78,000 |
| Dec 1, 2025 | 71.70 | 71.90 | 68.10 | 68.75 | 68.75 | -1.77% | 26,000 |
| Nov 28, 2025 | 68.00 | 69.99 | 68.00 | 69.99 | 69.99 | 1.67% | 6,000 |
| Nov 27, 2025 | 68.00 | 68.84 | 66.75 | 68.84 | 68.84 | 0.67% | 10,000 |
| Nov 26, 2025 | 65.01 | 70.00 | 65.01 | 68.38 | 68.38 | 1.29% | 30,000 |
| Nov 25, 2025 | 67.56 | 67.56 | 67.51 | 67.51 | 67.51 | -1.40% | 6,000 |
| Nov 24, 2025 | 71.00 | 71.00 | 67.00 | 68.47 | 68.47 | -3.56% | 32,000 |
| Nov 21, 2025 | 71.05 | 71.05 | 71.00 | 71.00 | 71.00 | -3.14% | 6,000 |
| Nov 20, 2025 | 76.00 | 76.00 | 72.11 | 73.30 | 73.30 | 1.81% | 26,000 |
| Nov 19, 2025 | 72.50 | 72.50 | 70.40 | 72.00 | 72.00 | 1.27% | 12,000 |
| Nov 18, 2025 | 72.45 | 72.45 | 71.10 | 71.10 | 71.10 | -0.99% | 14,000 |
| Nov 17, 2025 | 72.99 | 73.00 | 71.11 | 71.81 | 71.81 | 3.53% | 46,000 |
| Nov 14, 2025 | 67.01 | 71.20 | 67.01 | 69.36 | 69.36 | -1.13% | 168,000 |
| Nov 13, 2025 | 69.90 | 71.50 | 66.65 | 70.15 | 70.15 | 0.59% | 182,000 |
| Nov 12, 2025 | 67.50 | 70.50 | 67.50 | 69.74 | 69.74 | 4.35% | 44,000 |
| Nov 11, 2025 | 66.10 | 67.80 | 66.10 | 66.83 | 66.83 | 1.78% | 26,000 |
| Nov 10, 2025 | 64.30 | 67.65 | 64.30 | 65.66 | 65.66 | 0.63% | 38,000 |
| Nov 7, 2025 | 65.00 | 68.25 | 64.10 | 65.25 | 65.25 | 2.80% | 72,000 |
| Nov 6, 2025 | 67.75 | 67.75 | 61.00 | 63.47 | 63.47 | -6.18% | 220,000 |
| Nov 4, 2025 | 67.05 | 68.90 | 67.05 | 67.65 | 67.65 | -1.30% | 18,000 |
| Nov 3, 2025 | 70.60 | 70.60 | 68.50 | 68.54 | 68.54 | -2.92% | 24,000 |
| Oct 31, 2025 | 69.15 | 71.40 | 67.00 | 70.60 | 70.60 | 2.10% | 24,000 |
| Oct 30, 2025 | 69.25 | 70.25 | 69.00 | 69.15 | 69.15 | -2.39% | 24,000 |
| Oct 29, 2025 | 71.00 | 72.50 | 69.25 | 70.84 | 70.84 | -2.26% | 98,000 |
| Oct 28, 2025 | 71.80 | 72.50 | 71.49 | 72.48 | 72.48 | 0.95% | 28,000 |
| Oct 27, 2025 | 62.05 | 71.80 | 62.00 | 71.80 | 71.80 | 3.31% | 44,000 |
| Oct 24, 2025 | 70.00 | 70.00 | 67.00 | 69.50 | 69.50 | -1.97% | 30,000 |
| Oct 23, 2025 | 72.01 | 72.01 | 69.03 | 70.90 | 70.90 | -4.12% | 100,000 |
| Oct 21, 2025 | 75.00 | 75.00 | 72.00 | 73.95 | 73.95 | -1.78% | 66,000 |
| Oct 20, 2025 | 77.00 | 86.00 | 71.50 | 75.29 | 75.29 | -1.83% | 464,000 |
| Oct 17, 2025 | 73.50 | 76.69 | 73.50 | 76.69 | 76.69 | 5.00% | 194,000 |
| Oct 16, 2025 | 71.98 | 73.05 | 70.00 | 73.04 | 73.04 | 4.97% | 238,000 |
| Oct 15, 2025 | 69.58 | 69.58 | 68.90 | 69.58 | 69.58 | 4.99% | 234,000 |
| Oct 14, 2025 | 64.75 | 67.11 | 60.80 | 66.27 | 66.27 | 3.68% | 220,000 |
| Oct 13, 2025 | 68.00 | 68.00 | 63.92 | 63.92 | 63.92 | -4.99% | 78,000 |
| Oct 10, 2025 | 63.69 | 69.50 | 63.69 | 67.28 | 67.28 | 0.36% | 194,000 |
| Oct 9, 2025 | 67.04 | 72.00 | 67.04 | 67.04 | 67.04 | -4.99% | 312,000 |
| Oct 8, 2025 | 76.74 | 76.74 | 69.44 | 70.56 | 70.56 | -3.46% | 1,028,000 |
| Oct 7, 2025 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | 5.00% | 66,000 |