Kasturi Metal Composite Limited (BOM:544688)
India
· Delayed Price · Currency is INR 63.00
-2.00 (-3.08%)
At close: Mar 6, 2026
Kasturi Metal Composite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.98 | 64.98 | 63.00 | 63.00 | 63.00 | -3.08% | 12,000 |
| Mar 5, 2026 | 64.99 | 65.00 | 64.99 | 65.00 | 65.00 | 8.08% | 4,000 |
| Mar 4, 2026 | 58.00 | 62.00 | 48.80 | 60.14 | 60.14 | -1.41% | 42,000 |
| Feb 27, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 36,000 |
| Feb 26, 2026 | 65.01 | 65.01 | 63.00 | 63.00 | 63.00 | -6.65% | 14,000 |
| Feb 25, 2026 | 67.00 | 67.49 | 65.00 | 67.49 | 67.49 | 2.47% | 28,000 |
| Feb 24, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -4.38% | 2,000 |
| Feb 23, 2026 | 73.80 | 73.80 | 68.00 | 68.88 | 68.88 | -1.60% | 16,000 |
| Feb 20, 2026 | 71.75 | 73.00 | 68.00 | 70.00 | 70.00 | -1.66% | 86,000 |
| Feb 19, 2026 | 62.00 | 72.82 | 57.00 | 71.18 | 71.18 | 17.28% | 146,000 |
| Feb 18, 2026 | 63.05 | 63.05 | 60.00 | 60.69 | 60.69 | -5.83% | 14,000 |
| Feb 17, 2026 | 56.50 | 65.00 | 56.50 | 64.45 | 64.45 | 16.15% | 90,000 |
| Feb 16, 2026 | 55.49 | 55.80 | 55.49 | 55.49 | 55.49 | -5.00% | 30,000 |
| Feb 13, 2026 | 58.55 | 58.62 | 58.41 | 58.41 | 58.41 | -4.99% | 36,000 |
| Feb 12, 2026 | 61.00 | 63.00 | 60.81 | 61.48 | 61.48 | -3.94% | 26,000 |
| Feb 11, 2026 | 63.95 | 64.75 | 61.97 | 64.00 | 64.00 | -1.89% | 48,000 |
| Feb 10, 2026 | 66.00 | 66.00 | 65.23 | 65.23 | 65.23 | -5.00% | 30,000 |
| Feb 9, 2026 | 71.00 | 71.00 | 68.66 | 68.66 | 68.66 | -5.00% | 52,000 |
| Feb 6, 2026 | 72.27 | 72.27 | 68.00 | 72.27 | 72.27 | 5.00% | 120,000 |
| Feb 5, 2026 | 65.00 | 68.83 | 65.00 | 68.83 | 68.83 | 4.99% | 158,000 |
| Feb 4, 2026 | 60.60 | 66.31 | 60.01 | 65.56 | 65.56 | 3.80% | 254,000 |