Kusumgar Ltd. KUSUMGAR
NSE · India · Process Industries
INR 601.00+0.05 (+0.01%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 592.55 | -1.40% | INR 601.00 | INR 602.90 | INR 577.00 | 165.66K |
| 2026-09-30 | INR 600.95 | -0.87% | INR 608.60 | INR 616.95 | INR 597.00 | 82.58K |
| 2026-09-29 | INR 606.25 | -1.80% | INR 619.90 | INR 628.85 | INR 600.05 | 228.77K |
| 2026-09-28 | INR 617.35 | -1.49% | INR 615.00 | INR 631.65 | INR 609.90 | 265.29K |
| 2026-09-25 | INR 626.70 | +1.06% | INR 620.95 | INR 629.70 | INR 611.10 | 190.71K |
| 2026-09-24 | INR 620.10 | -2.36% | INR 634.90 | INR 634.90 | INR 610.55 | 261.17K |
| 2026-09-23 | INR 635.10 | +3.08% | INR 616.25 | INR 652.00 | INR 616.25 | 1.30M |
| 2026-09-22 | INR 616.15 | +0.95% | INR 609.35 | INR 634.00 | INR 606.05 | 600.89K |
| 2026-09-21 | INR 610.35 | +3.24% | INR 591.00 | INR 618.00 | INR 585.25 | 375.72K |
| 2026-09-18 | INR 591.20 | +7.20% | INR 551.95 | INR 594.00 | INR 551.95 | 504.40K |
| 2026-09-17 | INR 551.50 | +0.42% | INR 547.00 | INR 562.50 | INR 547.00 | 186.23K |
| 2026-09-16 | INR 549.20 | -0.57% | INR 550.00 | INR 557.00 | INR 533.00 | 146.37K |
| 2026-09-15 | INR 552.35 | -2.77% | INR 565.00 | INR 569.90 | INR 549.30 | 213.15K |
| 2026-09-14 | INR 568.10 | 0.00% | INR 568.10 | INR 568.10 | INR 568.10 | 0 |
| 2026-09-11 | INR 568.10 | +0.37% | INR 561.85 | INR 574.50 | INR 556.60 | 170.44K |
| 2026-09-10 | INR 566.00 | +0.33% | INR 564.25 | INR 578.40 | INR 561.05 | 120.07K |
| 2026-09-09 | INR 564.15 | -0.29% | INR 565.10 | INR 573.95 | INR 562.25 | 142.62K |
| 2026-09-08 | INR 565.80 | -1.07% | INR 570.95 | INR 573.95 | INR 561.00 | 131.94K |
| 2026-09-07 | INR 571.90 | +0.12% | INR 569.00 | INR 576.55 | INR 568.95 | 131.44K |
| 2026-09-04 | INR 571.20 | -1.80% | INR 577.00 | INR 584.70 | INR 569.10 | 226.96K |
| 2026-09-03 | INR 581.65 | +1.84% | INR 572.00 | INR 590.45 | INR 571.00 | 231.01K |
| 2026-09-02 | INR 571.15 | +1.07% | INR 562.10 | INR 576.95 | INR 553.20 | 388.17K |
| 2026-09-01 | INR 565.10 | -2.81% | INR 579.10 | INR 581.95 | INR 561.10 | 254.97K |
| 2026-08-31 | INR 581.45 | +3.26% | INR 561.05 | INR 588.00 | INR 558.50 | 363.57K |
| 2026-08-28 | INR 563.10 | -1.62% | INR 571.45 | INR 573.70 | INR 557.85 | 404.49K |
| 2026-08-27 | INR 572.35 | -1.39% | INR 579.00 | INR 588.20 | INR 568.10 | 267.18K |
| 2026-08-26 | INR 580.40 | -3.14% | INR 600.00 | INR 600.05 | INR 578.00 | 230.39K |
| 2026-08-25 | INR 599.20 | -0.90% | INR 609.00 | INR 616.00 | INR 595.00 | 318.45K |
| 2026-08-24 | INR 604.65 | +3.90% | INR 582.90 | INR 622.70 | INR 578.05 | 822.27K |
| 2026-08-21 | INR 581.95 | +1.65% | INR 577.00 | INR 593.80 | INR 574.30 | 382.97K |
| 2026-08-20 | INR 572.50 | +1.09% | INR 569.90 | INR 577.50 | INR 556.05 | 520.67K |
| 2026-08-19 | INR 566.35 | -4.82% | INR 595.95 | INR 599.00 | INR 560.70 | 451.85K |
| 2026-08-18 | INR 595.00 | +0.46% | INR 590.00 | INR 601.00 | INR 589.00 | 231.69K |
| 2026-08-17 | INR 592.25 | -1.60% | INR 603.85 | INR 604.00 | INR 585.90 | 401.23K |
| 2026-08-14 | INR 601.85 | +0.60% | INR 595.05 | INR 610.60 | INR 594.05 | 381.57K |
| 2026-08-13 | INR 598.25 | -2.92% | INR 620.55 | INR 623.20 | INR 595.00 | 660.70K |
| 2026-08-12 | INR 616.25 | -3.01% | INR 634.00 | INR 646.00 | INR 611.00 | 640.86K |
| 2026-08-11 | INR 635.40 | -0.26% | INR 640.15 | INR 657.40 | INR 604.50 | 1.66M |
| 2026-08-10 | INR 637.05 | -0.55% | INR 639.10 | INR 659.50 | INR 624.90 | 729.47K |
| 2026-08-07 | INR 640.55 | -1.53% | INR 653.50 | INR 656.75 | INR 636.50 | 447.73K |
| 2026-08-06 | INR 650.50 | +1.66% | INR 643.90 | INR 657.75 | INR 623.00 | 976.58K |
| 2026-08-05 | INR 639.90 | +2.87% | INR 628.00 | INR 648.00 | INR 622.15 | 1.07M |
| 2026-08-04 | INR 622.05 | +1.01% | INR 620.60 | INR 643.80 | INR 600.05 | 1.81M |
| 2026-08-03 | INR 615.80 | +5.65% | INR 587.95 | INR 633.00 | INR 583.60 | 2.18M |
| 2026-07-31 | INR 582.85 | +2.22% | INR 575.10 | INR 597.00 | INR 571.70 | 431.66K |
| 2026-07-30 | INR 570.20 | -3.70% | INR 590.00 | INR 593.00 | INR 568.00 | 607.18K |
| 2026-07-29 | INR 592.10 | +4.51% | INR 569.70 | INR 600.00 | INR 565.35 | 772.83K |
| 2026-07-28 | INR 566.55 | -1.50% | INR 578.95 | INR 583.45 | INR 562.40 | 374.54K |
| 2026-07-27 | INR 575.20 | -4.35% | INR 609.05 | INR 623.95 | INR 573.00 | 1.11M |
| 2026-07-24 | INR 601.35 | -1.13% | INR 602.30 | INR 613.30 | INR 588.75 | 735.45K |
| 2026-07-23 | INR 608.25 | +5.63% | INR 574.00 | INR 618.05 | INR 567.10 | 2.00M |
| 2026-07-22 | INR 575.85 | +1.52% | INR 560.00 | INR 582.00 | INR 548.00 | 876.12K |
| 2026-07-21 | INR 567.25 | +0.26% | INR 563.50 | INR 584.40 | INR 558.00 | 818.64K |
| 2026-07-20 | INR 565.80 | -1.72% | INR 570.00 | INR 572.20 | INR 555.05 | 1.12M |
| 2026-07-17 | INR 575.70 | -2.21% | INR 588.70 | INR 594.70 | INR 568.95 | 1.21M |
| 2026-07-16 | INR 588.70 | -2.34% | INR 618.00 | INR 629.20 | INR 585.10 | 4.35M |
| 2026-07-15 | INR 602.80 | — | INR 569.00 | INR 625.90 | INR 568.15 | 23.81M |