KVS Castings Limited (BOM:544554)
India
· Delayed Price · Currency is INR 61.00
+1.00 (1.67%)
At close: Apr 28, 2026
KVS Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 10,000 |
| Apr 27, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.52% | 6,000 |
| Apr 24, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -0.17% | 2,000 |
| Apr 23, 2026 | 60.00 | 60.40 | 59.20 | 59.20 | 59.20 | -1.99% | 10,000 |
| Apr 22, 2026 | 55.40 | 63.90 | 55.40 | 60.40 | 60.40 | 9.03% | 34,000 |
| Apr 21, 2026 | 52.99 | 55.40 | 52.99 | 55.40 | 55.40 | 4.53% | 8,000 |
| Apr 20, 2026 | 54.75 | 54.75 | 53.00 | 53.00 | 53.00 | -2.75% | 18,000 |
| Apr 17, 2026 | 55.55 | 55.55 | 53.50 | 54.50 | 54.50 | -0.91% | 16,000 |
| Apr 16, 2026 | 54.20 | 55.00 | 54.20 | 55.00 | 55.00 | -1.84% | 8,000 |
| Apr 15, 2026 | 57.15 | 57.15 | 54.01 | 56.03 | 56.03 | -1.70% | 26,000 |
| Apr 13, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 2.33% | 6,000 |
| Apr 10, 2026 | 56.00 | 57.85 | 55.18 | 55.70 | 55.70 | 0.94% | 24,000 |
| Apr 9, 2026 | 52.00 | 59.90 | 52.00 | 55.18 | 55.18 | 7.75% | 110,000 |
| Apr 8, 2026 | 55.00 | 55.00 | 51.00 | 51.21 | 51.21 | -3.36% | 18,000 |
| Apr 7, 2026 | 51.95 | 56.00 | 51.95 | 52.99 | 52.99 | 2.00% | 36,000 |
| Apr 6, 2026 | 52.00 | 52.00 | 51.95 | 51.95 | 51.95 | 0.87% | 4,000 |
| Apr 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 2,000 |
| Apr 1, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 2.90% | 12,000 |
| Mar 30, 2026 | 50.00 | 50.05 | 50.00 | 50.05 | 50.05 | 0.10% | 14,000 |
| Mar 27, 2026 | 49.50 | 50.00 | 49.41 | 50.00 | 50.00 | - | 46,000 |
| Mar 25, 2026 | 50.10 | 50.10 | 49.50 | 50.00 | 50.00 | -0.20% | 38,000 |
| Mar 24, 2026 | 50.10 | 51.00 | 50.10 | 50.10 | 50.10 | -3.65% | 40,000 |
| Mar 23, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 1.96% | 12,000 |
| Mar 20, 2026 | 51.65 | 51.65 | 50.00 | 51.00 | 51.00 | -1.26% | 82,000 |
| Mar 19, 2026 | 50.01 | 54.00 | 50.01 | 51.65 | 51.65 | -5.23% | 18,000 |
| Mar 18, 2026 | 55.60 | 55.60 | 54.50 | 54.50 | 54.50 | - | 16,000 |
| Mar 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 2,000 |
| Mar 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 2,000 |
| Mar 13, 2026 | 54.00 | 56.75 | 54.00 | 55.00 | 55.00 | 3.17% | 14,000 |
| Mar 12, 2026 | 54.95 | 60.35 | 52.50 | 53.31 | 53.31 | -3.07% | 50,000 |
| Mar 11, 2026 | 51.99 | 55.00 | 51.99 | 55.00 | 55.00 | 5.77% | 24,000 |
| Mar 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 2,000 |
| 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 |