SEBI Registration No.: INA000006688
Preparing link (3 sec)...
KSHINTL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 448.35 | 444.45 | 464.00 | 442.30 | 310363 | 0.88% |
| 01 Apr 2026 | 444.45 | 449.00 | 475.00 | 437.80 | 285836 | 1.30% |
| 30 Mar 2026 | 438.75 | 442.00 | 459.00 | 435.00 | 145628 | -1.72% |
| 27 Mar 2026 | 446.45 | 457.00 | 467.10 | 442.10 | 183473 | -2.60% |
| 25 Mar 2026 | 458.35 | 449.05 | 485.85 | 449.05 | 362752 | 1.93% |
| 24 Mar 2026 | 449.65 | 445.00 | 457.60 | 435.00 | 325805 | 3.39% |
| 23 Mar 2026 | 434.90 | 427.10 | 443.75 | 414.00 | 330725 | 0.16% |
| 20 Mar 2026 | 434.20 | 408.35 | 440.90 | 407.00 | 698575 | 7.00% |
| 19 Mar 2026 | 405.80 | 410.00 | 417.85 | 400.50 | 290009 | -2.83% |
| 18 Mar 2026 | 417.60 | 407.15 | 424.00 | 403.95 | 275252 | 1.92% |
| 17 Mar 2026 | 409.75 | 405.05 | 416.70 | 397.85 | 204958 | 0.92% |
| 16 Mar 2026 | 406.00 | 387.40 | 412.65 | 381.35 | 215350 | 4.80% |
| 13 Mar 2026 | 387.40 | 407.00 | 418.00 | 385.00 | 275563 | -6.12% |
| 12 Mar 2026 | 412.65 | 413.00 | 420.00 | 404.60 | 288443 | -0.53% |
| 11 Mar 2026 | 414.85 | 393.70 | 420.00 | 392.00 | 717336 | 4.84% |
| 10 Mar 2026 | 395.70 | 375.00 | 399.00 | 375.00 | 1056295 | 5.62% |
| 09 Mar 2026 | 374.65 | 365.00 | 378.70 | 362.80 | 93857 | 0.96% |
| 06 Mar 2026 | 371.10 | 361.00 | 374.00 | 361.00 | 38967 | 2.23% |
| 05 Mar 2026 | 363.00 | 365.50 | 374.80 | 359.75 | 75936 | 0.08% |
| 04 Mar 2026 | 362.70 | 370.00 | 376.15 | 360.10 | 88451 | -4.51% |
| 02 Mar 2026 | 379.85 | 353.00 | 385.60 | 349.95 | 260265 | 1.58% |
| 27 Feb 2026 | 373.95 | 367.10 | 381.60 | 367.10 | 158973 | 0.34% |
| 26 Feb 2026 | 372.70 | 360.05 | 384.00 | 360.05 | 185518 | 2.98% |
| 25 Feb 2026 | 361.90 | 364.80 | 369.00 | 359.30 | 70942 | 0.18% |
| 24 Feb 2026 | 361.25 | 365.15 | 370.70 | 359.20 | 109781 | -3.07% |
| 23 Feb 2026 | 372.70 | 363.00 | 375.15 | 363.00 | 64621 | 2.21% |
| 20 Feb 2026 | 364.65 | 363.00 | 369.85 | 363.00 | 36610 | 0.10% |
| 19 Feb 2026 | 364.30 | 367.00 | 374.50 | 360.00 | 51636 | -1.73% |
| 18 Feb 2026 | 370.70 | 379.00 | 382.20 | 368.35 | 93659 | -0.88% |
| 17 Feb 2026 | 374.00 | 360.00 | 382.00 | 355.40 | 191275 | 5.66% |
| 16 Feb 2026 | 353.95 | 360.00 | 363.00 | 352.00 | 95041 | -1.94% |
| 13 Feb 2026 | 360.95 | 365.05 | 365.05 | 356.45 | 81268 | -1.14% |
| 12 Feb 2026 | 365.10 | 376.95 | 380.40 | 360.50 | 194953 | -3.14% |
| 11 Feb 2026 | 376.95 | 372.00 | 385.00 | 368.45 | 414898 | 1.78% |
| 10 Feb 2026 | 370.35 | 371.00 | 376.55 | 364.55 | 180349 | 0.93% |
| 09 Feb 2026 | 366.95 | 360.00 | 373.90 | 350.60 | 384289 | -2.88% |
| 06 Feb 2026 | 377.85 | 366.95 | 380.00 | 364.00 | 279529 | 3.14% |
| 05 Feb 2026 | 366.35 | 357.50 | 370.00 | 357.50 | 113237 | 1.55% |
| 04 Feb 2026 | 360.75 | 357.00 | 370.00 | 356.15 | 100639 | -0.72% |
| 03 Feb 2026 | 363.35 | 356.00 | 365.90 | 350.00 | 187851 | 6.07% |
| 02 Feb 2026 | 342.55 | 335.45 | 346.00 | 333.60 | 75408 | 2.70% |
| 01 Feb 2026 | 333.55 | 346.05 | 348.20 | 330.00 | 60836 | -3.63% |
| 30 Jan 2026 | 346.10 | 344.00 | 350.95 | 344.00 | 57111 | -0.35% |
| 29 Jan 2026 | 347.30 | 350.20 | 353.00 | 345.00 | 67911 | -1.10% |
| 28 Jan 2026 | 351.15 | 345.00 | 353.15 | 345.00 | 193377 | 0.56% |
| 27 Jan 2026 | 349.20 | 355.00 | 355.10 | 340.45 | 120134 | 0.09% |
| 23 Jan 2026 | 348.90 | 360.25 | 362.00 | 343.15 | 80477 | -3.69% |
| 22 Jan 2026 | 362.25 | 350.20 | 365.30 | 349.90 | 120033 | 3.63% |
| 21 Jan 2026 | 349.55 | 345.05 | 352.35 | 343.05 | 151144 | -0.23% |
| 20 Jan 2026 | 350.35 | 360.35 | 360.45 | 348.30 | 146868 | -2.33% |
| 19 Jan 2026 | 358.70 | 360.00 | 364.85 | 354.90 | 173156 | -1.50% |
| 16 Jan 2026 | 364.15 | 345.65 | 366.25 | 342.50 | 373486 | 5.86% |
| 14 Jan 2026 | 344.00 | 332.95 | 349.95 | 331.80 | 329251 | 3.65% |
| 13 Jan 2026 | 331.90 | 345.95 | 350.40 | 330.40 | 374053 | -3.05% |
| 12 Jan 2026 | 342.35 | 354.90 | 360.50 | 340.50 | 361992 | -2.78% |
| 09 Jan 2026 | 352.15 | 380.10 | 380.55 | 347.00 | 469804 | -7.58% |
| 08 Jan 2026 | 381.05 | 384.45 | 392.00 | 378.55 | 656771 | -0.87% |
| 07 Jan 2026 | 384.40 | 380.00 | 388.00 | 368.65 | 806398 | 1.76% |
| 06 Jan 2026 | 377.75 | 393.15 | 403.70 | 373.80 | 3795886 | 3.39% |
| 05 Jan 2026 | 365.35 | 374.00 | 375.00 | 358.60 | 436889 | -2.20% |
| 02 Jan 2026 | 373.55 | 355.00 | 382.00 | 353.00 | 797114 | 5.73% |
| 01 Jan 2026 | 353.30 | 360.00 | 363.95 | 351.80 | 191779 | -1.20% |
| 31 Dec 2025 | 357.60 | 344.45 | 360.70 | 344.25 | 665709 | 3.95% |
| 30 Dec 2025 | 344.00 | 342.20 | 346.00 | 338.05 | 292878 | -0.48% |
| 29 Dec 2025 | 345.65 | 345.00 | 347.95 | 337.50 | 450681 | 0.66% |
| 26 Dec 2025 | 343.40 | 335.00 | 348.50 | 335.00 | 855711 | 1.90% |
| 24 Dec 2025 | 337.00 | 344.00 | 354.50 | 334.05 | 1405568 | -5.07% |
