Kusumgar Ltd.(IN:KUSUMGAR)
₹548.30-7.05 (-1.27%)
IN:KUSUMGAR
Kusumgar Ltd. historical prices
₹548.30
At close:-7.05 (-1.27%)
Kusumgar Ltd. (KUSUMGAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 555.00 | 558.25 | 547.00 | 548.30 | 548.30 | -1.27% | 6,093 | 0.24 |
| Nov 11, 2026 | 555.65 | 562.00 | 552.55 | 555.35 | 555.35 | +0.79% | 10,655 | 0.41 |
| Nov 10, 2026 | 551.00 | 556.15 | 548.25 | 551.00 | 551.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 555.05 | 556.15 | 548.25 | 551.00 | 551.00 | +0.09% | 2,884 | 0.11 |
| Nov 06, 2026 | 570.00 | 579.00 | 549.40 | 550.50 | 550.50 | -6.86% | 11,228 | 0.38 |
| Nov 05, 2026 | 614.80 | 614.80 | 585.00 | 591.05 | 591.05 | +1.35% | 7,189 | 0.24 |
| Nov 04, 2026 | 555.95 | 586.15 | 555.95 | 583.20 | 583.20 | +3.94% | 4,846 | 0.16 |
| Nov 03, 2026 | 552.35 | 573.55 | 552.35 | 561.10 | 561.10 | +1.69% | 9,361 | 0.29 |
| Nov 02, 2026 | 518.05 | 555.20 | 518.05 | 551.75 | 551.75 | +3.02% | 5,452 | 0.17 |
| Oct 30, 2026 | 544.50 | 551.00 | 526.70 | 535.60 | 535.60 | -1.44% | 5,102 | 0.15 |
| Oct 29, 2026 | 609.50 | 609.50 | 541.80 | 543.45 | 543.45 | -1.92% | 7,786 | 0.20 |
| Oct 28, 2026 | 551.65 | 569.05 | 545.25 | 554.10 | 554.10 | -0.10% | 7,227 | 0.18 |
| Oct 27, 2026 | 550.00 | 562.95 | 546.25 | 554.65 | 554.65 | +1.59% | 14,329 | 0.36 |
| Oct 26, 2026 | 542.95 | 551.00 | 534.15 | 545.95 | 545.95 | -0.52% | 5,046 | 0.13 |
| Oct 23, 2026 | 564.75 | 564.75 | 526.70 | 548.80 | 548.80 | -3.12% | 13,448 | 0.33 |
| Oct 22, 2026 | 575.90 | 580.65 | 558.00 | 566.50 | 566.50 | -1.62% | 14,869 | 0.36 |
| Oct 21, 2026 | 579.20 | 583.20 | 567.95 | 575.85 | 575.85 | -1.01% | 14,378 | 0.34 |
| Oct 20, 2026 | 581.75 | 586.55 | 575.00 | 581.75 | 581.75 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 586.55 | 586.55 | 575.00 | 581.75 | 581.75 | -0.02% | 3,048 | 0.07 |
| Oct 16, 2026 | 578.95 | 585.40 | 569.40 | 581.85 | 581.85 | +0.71% | 5,365 | 0.12 |
| Oct 15, 2026 | 606.55 | 609.25 | 576.00 | 577.75 | 577.75 | -3.45% | 5,854 | 0.12 |
| Oct 14, 2026 | 584.30 | 602.25 | 577.25 | 598.40 | 598.40 | +2.44% | 12,593 | 0.25 |
| Oct 13, 2026 | 579.15 | 590.75 | 574.50 | 584.15 | 584.15 | +0.53% | 14,636 | 0.27 |
| Oct 12, 2026 | 597.10 | 601.40 | 562.20 | 581.05 | 581.05 | -2.52% | 189,970 | 1.74 |
| Oct 09, 2026 | 615.05 | 623.80 | 593.00 | 596.05 | 596.05 | -2.33% | 15,474 | ― |
| Oct 08, 2026 | 639.50 | 639.50 | 587.10 | 610.25 | 610.25 | -2.42% | 25,529 | ― |
| Oct 07, 2026 | 611.50 | 627.00 | 605.45 | 625.40 | 625.40 | +2.31% | 17,529 | ― |
| Oct 06, 2026 | 595.00 | 631.00 | 595.00 | 611.25 | 611.25 | +1.51% | 29,107 | ― |
| Oct 05, 2026 | 600.95 | 608.00 | 593.30 | 602.15 | 602.15 | +1.65% | 7,942 | ― |
| Oct 02, 2026 | 592.35 | 624.00 | 576.35 | 592.35 | 592.35 | 0.00% | 0 | ― |
| Oct 01, 2026 | 624.00 | 624.00 | 576.35 | 592.35 | 592.35 | -1.46% | 70,097 | ― |
| Sep 30, 2026 | 609.65 | 615.40 | 596.85 | 601.10 | 601.10 | -0.91% | 9,851 | ― |
| Sep 29, 2026 | 629.95 | 629.95 | 600.00 | 606.60 | 606.60 | -1.55% | 11,526 | ― |
| Sep 28, 2026 | 611.05 | 631.00 | 609.45 | 616.15 | 616.15 | -1.80% | 21,491 | ― |
| Sep 25, 2026 | 630.10 | 630.10 | 611.30 | 627.45 | 627.45 | +1.29% | 10,127 | ― |
| Sep 24, 2026 | 634.00 | 634.00 | 610.45 | 619.45 | 619.45 | -2.43% | 21,879 | ― |
| Sep 23, 2026 | 617.95 | 651.00 | 617.95 | 634.90 | 634.90 | +3.15% | 65,685 | ― |
| Sep 22, 2026 | 620.95 | 634.45 | 607.60 | 615.50 | 615.50 | +1.01% | 24,294 | ― |
| Sep 21, 2026 | 596.35 | 617.80 | 584.95 | 609.35 | 609.35 | +3.11% | 26,829 | ― |
| Sep 18, 2026 | 558.95 | 594.40 | 558.00 | 590.95 | 590.95 | +7.18% | 21,098 | ― |
| Sep 17, 2026 | 539.55 | 561.70 | 539.55 | 551.35 | 551.35 | +0.57% | 5,698 | ― |
| Sep 16, 2026 | 549.35 | 557.55 | 533.80 | 548.20 | 548.20 | -0.80% | 103,412 | ― |
| Sep 15, 2026 | 570.00 | 570.00 | 550.00 | 552.60 | 552.60 | -2.60% | 5,652 | ― |
| Sep 14, 2026 | 567.35 | 575.35 | 556.55 | 567.35 | 567.35 | 0.00% | 0 | ― |
| Sep 11, 2026 | 560.20 | 575.35 | 556.55 | 567.35 | 567.35 | >-0.01% | 17,993 | ― |
| Sep 10, 2026 | 564.55 | 572.35 | 561.15 | 567.40 | 567.40 | +0.50% | 6,784 | ― |
| Sep 09, 2026 | 568.40 | 573.65 | 563.10 | 564.55 | 564.55 | -0.21% | 6,764 | ― |
| Sep 08, 2026 | 569.05 | 573.00 | 560.70 | 565.75 | 565.75 | -1.12% | 19,517 | ― |
| Sep 07, 2026 | 565.30 | 577.00 | 565.30 | 572.15 | 572.15 | +0.03% | 12,250 | ― |
| Sep 04, 2026 | 580.55 | 583.00 | 570.00 | 571.95 | 571.95 | -1.57% | 8,752 | ― |
