Kisan Mouldings

Kisan Mouldings Ltd Historical Data

NSEBSE

₹28.67

(0.77%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	28.08	28.14	27.49	28	260	12,60,735	29,194
12-Nov-2025	28.48	28.8	27.71	27.95	202	22,06,811	70,794
13-Nov-2025	28.35	28.48	27.75	27.85	117	4,62,138	15,798
14-Nov-2025	27.8	28	27.43	27.66	129	4,64,114	15,023
17-Nov-2025	27.53	28.25	27.5	27.95	179	5,48,982	18,194
18-Nov-2025	28	28.28	27	27.11	197	15,06,775	50,468
19-Nov-2025	27.34	27.64	25.32	26.52	360	12,20,783	35,947
20-Nov-2025	26.56	26.9	26	26.3	188	35,14,855	1,26,237
21-Nov-2025	26.48	26.99	25.5	26.53	282	14,05,139	40,257
24-Nov-2025	26.99	27.25	25.8	25.97	141	3,19,820	9,233
25-Nov-2025	26	26.3	25.05	26.23	217	6,57,979	20,481
26-Nov-2025	26.43	30.38	25	28.92	606	27,44,525	63,654
27-Nov-2025	28.99	31.9	28.5	30.09	766	64,60,791	1,75,262
28-Nov-2025	30.5	30.98	29.55	30.24	245	19,58,574	54,642
01-Dec-2025	31.88	31.88	29.12	29.79	249	10,54,734	25,535
02-Dec-2025	29.5	30.5	28.1	28.42	244	10,96,804	24,839
03-Dec-2025	28.42	28.64	27.6	27.9	98	5,30,210	16,154
04-Dec-2025	28.28	28.74	27.12	27.82	165	6,35,304	16,999
05-Dec-2025	27.82	28.26	27.5	27.65	80	1,39,224	3,929
08-Dec-2025	27.56	27.88	25.1	25.81	261	7,58,784	22,058
09-Dec-2025	25.74	27.38	25.31	27.19	193	8,63,329	24,072
10-Dec-2025	27.46	28.75	27	28.45	165	17,37,970	58,874
11-Dec-2025	29.29	29.29	28.01	28.67	125	5,08,663	15,715

Kisan Mouldings: Related NEWS

No Record Found

Invest wise with Expert advice