Kwality Walls (India) Limited KWIL

NSE · India · Consumer Non-Durables

INR 38.41-0.81 (-2.07%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 38.36	-2.19%	INR 39.22	INR 39.59	INR 37.61	8.92M
2026-09-30	INR 39.22	-4.34%	INR 41.22	INR 41.22	INR 39.00	9.99M
2026-09-29	INR 41.00	+2.99%	INR 40.09	INR 41.80	INR 39.61	14.15M
2026-09-28	INR 39.81	-2.97%	INR 41.15	INR 41.19	INR 39.56	7.34M
2026-09-25	INR 41.03	+0.54%	INR 40.80	INR 41.55	INR 40.45	5.15M
2026-09-24	INR 40.81	-2.65%	INR 41.88	INR 41.88	INR 40.54	5.53M
2026-09-23	INR 41.92	-0.17%	INR 42.10	INR 43.33	INR 41.78	8.41M
2026-09-22	INR 41.99	-0.24%	INR 42.39	INR 42.98	INR 41.71	11.15M
2026-09-21	INR 42.09	+2.11%	INR 41.25	INR 42.60	INR 41.25	10.08M
2026-09-18	INR 41.22	+3.28%	INR 40.15	INR 41.45	INR 39.48	11.63M
2026-09-17	INR 39.91	-3.41%	INR 41.35	INR 41.79	INR 39.60	9.86M
2026-09-16	INR 41.32	+1.20%	INR 40.85	INR 41.67	INR 39.11	17.95M
2026-09-15	INR 40.83	-5.13%	INR 43.60	INR 43.69	INR 40.51	11.06M
2026-09-14	INR 43.04	0.00%	INR 43.04	INR 43.04	INR 43.04	0
2026-09-11	INR 43.04	+3.64%	INR 41.10	INR 44.17	INR 40.70	42.73M
2026-09-10	INR 41.53	+1.69%	INR 40.80	INR 42.25	INR 40.60	13.10M
2026-09-09	INR 40.84	-1.54%	INR 41.07	INR 41.45	INR 40.33	7.07M
2026-09-08	INR 41.48	+0.88%	INR 41.10	INR 42.09	INR 40.50	11.90M
2026-09-07	INR 41.12	-2.37%	INR 42.10	INR 42.49	INR 41.03	11.05M
2026-09-04	INR 42.12	-0.45%	INR 42.31	INR 42.73	INR 41.80	11.04M
2026-09-03	INR 42.31	-2.47%	INR 43.74	INR 44.50	INR 42.10	12.57M
2026-09-02	INR 43.38	-2.19%	INR 43.01	INR 44.69	INR 42.75	19.19M
2026-09-01	INR 44.35	-2.27%	INR 45.50	INR 45.75	INR 43.36	15.78M
2026-08-31	INR 45.38	-0.37%	INR 45.55	INR 47.20	INR 45.11	18.67M
2026-08-28	INR 45.55	-1.73%	INR 46.52	INR 47.47	INR 45.20	18.05M
2026-08-27	INR 46.35	-0.28%	INR 47.01	INR 47.87	INR 46.05	16.31M
2026-08-26	INR 46.48	-1.50%	INR 47.06	INR 48.07	INR 46.16	20.82M
2026-08-25	INR 47.19	-2.96%	INR 48.40	INR 50.35	INR 46.81	51.22M
2026-08-24	INR 48.63	+0.58%	INR 48.40	INR 50.68	INR 46.65	118.74M
2026-08-21	INR 48.35	+11.23%	INR 43.65	INR 49.50	INR 43.21	240.47M
2026-08-20	INR 43.47	+15.27%	INR 38.00	INR 44.30	INR 37.75	101.30M
2026-08-19	INR 37.71	-1.02%	INR 38.02	INR 38.10	INR 36.81	21.29M
2026-08-18	INR 38.10	-1.78%	INR 38.93	INR 39.35	INR 37.83	21.86M
2026-08-17	INR 38.79	+7.78%	INR 36.10	INR 39.40	INR 35.70	84.52M
2026-08-14	INR 35.99	-2.57%	INR 37.25	INR 37.25	INR 35.51	11.77M
2026-08-13	INR 36.94	+1.48%	INR 36.58	INR 37.60	INR 36.04	30.32M
2026-08-12	INR 36.40	+4.48%	INR 34.85	INR 36.75	INR 34.24	33.56M
2026-08-11	INR 34.84	+0.84%	INR 34.66	INR 35.24	INR 34.11	6.01M
2026-08-10	INR 34.55	-0.89%	INR 35.00	INR 35.64	INR 34.32	9.67M
2026-08-07	INR 34.86	+0.11%	INR 35.00	INR 35.39	INR 33.85	14.79M
2026-08-06	INR 34.82	+7.04%	INR 32.33	INR 35.05	INR 32.01	27.83M
2026-08-05	INR 32.53	-0.49%	INR 32.94	INR 33.19	INR 32.22	4.98M
2026-08-04	INR 32.69	-1.42%	INR 33.25	INR 33.32	INR 32.50	4.45M
2026-08-03	INR 33.16	+7.28%	INR 31.19	INR 33.42	INR 30.94	17.27M
2026-07-31	INR 30.91	+2.18%	INR 30.50	INR 31.45	INR 30.15	6.51M
2026-07-30	INR 30.25	-2.26%	INR 31.07	INR 31.18	INR 30.13	4.64M
2026-07-29	INR 30.95	+0.32%	INR 31.02	INR 31.30	INR 30.44	8.03M
2026-07-28	INR 30.85	-2.06%	INR 31.45	INR 31.50	INR 30.70	4.60M
2026-07-27	INR 31.50	-1.56%	INR 32.44	INR 32.48	INR 31.39	5.03M
2026-07-24	INR 32.00	+0.79%	INR 31.60	INR 32.18	INR 31.05	5.21M
2026-07-23	INR 31.75	-2.55%	INR 32.02	INR 32.55	INR 31.61	6.48M
2026-07-22	INR 32.58	-3.78%	INR 33.85	INR 33.87	INR 32.51	6.69M
2026-07-21	INR 33.86	-0.56%	INR 34.15	INR 34.38	INR 33.36	6.26M
2026-07-20	INR 34.05	+3.97%	INR 32.51	INR 34.30	INR 32.15	14.55M
2026-07-17	INR 32.75	+0.34%	INR 32.60	INR 33.82	INR 32.25	10.28M
2026-07-16	INR 32.64	-0.73%	INR 33.10	INR 33.10	INR 32.00	5.96M
2026-07-15	INR 32.88	+3.36%	INR 32.14	INR 33.18	INR 32.06	9.60M
2026-07-14	INR 31.81	-2.00%	INR 32.40	INR 32.64	INR 31.76	5.96M
2026-07-13	INR 32.46	-1.37%	INR 32.50	INR 33.02	INR 32.10	6.54M
2026-07-10	INR 32.91	+0.61%	INR 33.22	INR 33.88	INR 32.70	10.38M
2026-07-09	INR 32.71	+2.89%	INR 32.26	INR 33.95	INR 32.14	15.37M
2026-07-08	INR 31.79	-0.38%	INR 31.99	INR 33.10	INR 31.40	11.55M
2026-07-07	INR 31.91	-3.48%	INR 33.32	INR 33.35	INR 31.61	7.70M
2026-07-06	INR 33.06	-2.59%	INR 33.94	INR 34.30	INR 32.87	6.12M
2026-07-03	INR 33.94	-0.09%	INR 34.20	INR 35.95	INR 33.80	12.20M
2026-07-02	INR 33.97	+0.27%	INR 34.10	INR 34.33	INR 33.67	5.11M
2026-07-01	INR 33.88	-3.50%	INR 35.27	INR 35.31	INR 33.67	7.08M
2026-06-30	INR 35.11	+0.60%	INR 35.34	INR 35.59	INR 34.94	6.03M
2026-06-29	INR 34.90	+0.40%	INR 34.74	INR 35.64	INR 34.18	5.54M
2026-06-26	INR 34.76	0.00%	INR 34.76	INR 34.76	INR 34.76	0
2026-06-25	INR 34.76	-2.71%	INR 35.78	INR 36.23	INR 34.52	6.98M
2026-06-24	INR 35.73	-0.45%	INR 36.00	INR 36.62	INR 35.50	5.18M
2026-06-23	INR 35.89	-1.56%	INR 36.60	INR 36.64	INR 35.71	5.99M
2026-06-22	INR 36.46	+1.42%	INR 35.95	INR 37.62	INR 35.90	12.26M
2026-06-19	INR 35.95	-1.91%	INR 36.59	INR 37.50	INR 35.55	13.97M
2026-06-18	INR 36.65	-1.45%	INR 37.39	INR 37.89	INR 36.60	7.98M
2026-06-17	INR 37.19	-0.35%	INR 37.32	INR 38.45	INR 36.95	11.57M
2026-06-16	INR 37.32	+0.19%	INR 37.43	INR 37.91	INR 36.82	11.12M
2026-06-15	INR 37.25	+0.95%	INR 37.69	INR 39.45	INR 36.90	35.04M
2026-06-12	INR 36.90	+5.85%	INR 35.50	INR 37.40	INR 35.00	37.79M
2026-06-11	INR 34.86	+5.60%	INR 32.85	INR 36.40	INR 32.60	64.65M
2026-06-10	INR 33.01	+0.61%	INR 32.99	INR 34.39	INR 32.67	14.03M
2026-06-09	INR 32.81	+0.80%	INR 32.99	INR 33.65	INR 32.50	11.89M
2026-06-08	INR 32.55	-5.68%	INR 33.99	INR 34.89	INR 32.41	18.79M
2026-06-05	INR 34.51	-3.12%	INR 36.14	INR 36.57	INR 34.16	30.56M
2026-06-04	INR 35.62	+16.44%	INR 30.74	INR 36.38	INR 30.29	113.59M
2026-06-03	INR 30.59	+3.34%	INR 29.60	INR 30.95	INR 29.30	20.76M
2026-06-02	INR 29.60	+4.93%	INR 28.25	INR 30.33	INR 28.21	32.16M
2026-06-01	INR 28.21	+4.52%	INR 27.40	INR 28.97	INR 27.30	29.17M
2026-05-29	INR 26.99	+2.51%	INR 26.10	INR 27.57	INR 26.02	16.58M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 38.36	-2.19%	INR 39.22	INR 39.59	INR 37.61	8.92M
2026-09-30	INR 39.22	-4.34%	INR 41.22	INR 41.22	INR 39.00	9.99M
2026-09-29	INR 41.00	+2.99%	INR 40.09	INR 41.80	INR 39.61	14.15M
2026-09-28	INR 39.81	-2.97%	INR 41.15	INR 41.19	INR 39.56	7.34M
2026-09-25	INR 41.03	+0.54%	INR 40.80	INR 41.55	INR 40.45	5.15M
2026-09-24	INR 40.81	-2.65%	INR 41.88	INR 41.88	INR 40.54	5.53M
2026-09-23	INR 41.92	-0.17%	INR 42.10	INR 43.33	INR 41.78	8.41M
2026-09-22	INR 41.99	-0.24%	INR 42.39	INR 42.98	INR 41.71	11.15M
2026-09-21	INR 42.09	+2.11%	INR 41.25	INR 42.60	INR 41.25	10.08M
2026-09-18	INR 41.22	+3.28%	INR 40.15	INR 41.45	INR 39.48	11.63M
2026-09-17	INR 39.91	-3.41%	INR 41.35	INR 41.79	INR 39.60	9.86M
2026-09-16	INR 41.32	+1.20%	INR 40.85	INR 41.67	INR 39.11	17.95M
2026-09-15	INR 40.83	-5.13%	INR 43.60	INR 43.69	INR 40.51	11.06M
2026-09-14	INR 43.04	0.00%	INR 43.04	INR 43.04	INR 43.04	0
2026-09-11	INR 43.04	+3.64%	INR 41.10	INR 44.17	INR 40.70	42.73M
2026-09-10	INR 41.53	+1.69%	INR 40.80	INR 42.25	INR 40.60	13.10M
2026-09-09	INR 40.84	-1.54%	INR 41.07	INR 41.45	INR 40.33	7.07M
2026-09-08	INR 41.48	+0.88%	INR 41.10	INR 42.09	INR 40.50	11.90M
2026-09-07	INR 41.12	-2.37%	INR 42.10	INR 42.49	INR 41.03	11.05M
2026-09-04	INR 42.12	-0.45%	INR 42.31	INR 42.73	INR 41.80	11.04M
2026-09-03	INR 42.31	-2.47%	INR 43.74	INR 44.50	INR 42.10	12.57M
2026-09-02	INR 43.38	-2.19%	INR 43.01	INR 44.69	INR 42.75	19.19M
2026-09-01	INR 44.35	-2.27%	INR 45.50	INR 45.75	INR 43.36	15.78M
2026-08-31	INR 45.38	-0.37%	INR 45.55	INR 47.20	INR 45.11	18.67M
2026-08-28	INR 45.55	-1.73%	INR 46.52	INR 47.47	INR 45.20	18.05M
2026-08-27	INR 46.35	-0.28%	INR 47.01	INR 47.87	INR 46.05	16.31M
2026-08-26	INR 46.48	-1.50%	INR 47.06	INR 48.07	INR 46.16	20.82M
2026-08-25	INR 47.19	-2.96%	INR 48.40	INR 50.35	INR 46.81	51.22M
2026-08-24	INR 48.63	+0.58%	INR 48.40	INR 50.68	INR 46.65	118.74M
2026-08-21	INR 48.35	+11.23%	INR 43.65	INR 49.50	INR 43.21	240.47M
2026-08-20	INR 43.47	+15.27%	INR 38.00	INR 44.30	INR 37.75	101.30M
2026-08-19	INR 37.71	-1.02%	INR 38.02	INR 38.10	INR 36.81	21.29M
2026-08-18	INR 38.10	-1.78%	INR 38.93	INR 39.35	INR 37.83	21.86M
2026-08-17	INR 38.79	+7.78%	INR 36.10	INR 39.40	INR 35.70	84.52M
2026-08-14	INR 35.99	-2.57%	INR 37.25	INR 37.25	INR 35.51	11.77M
2026-08-13	INR 36.94	+1.48%	INR 36.58	INR 37.60	INR 36.04	30.32M
2026-08-12	INR 36.40	+4.48%	INR 34.85	INR 36.75	INR 34.24	33.56M
2026-08-11	INR 34.84	+0.84%	INR 34.66	INR 35.24	INR 34.11	6.01M
2026-08-10	INR 34.55	-0.89%	INR 35.00	INR 35.64	INR 34.32	9.67M
2026-08-07	INR 34.86	+0.11%	INR 35.00	INR 35.39	INR 33.85	14.79M
2026-08-06	INR 34.82	+7.04%	INR 32.33	INR 35.05	INR 32.01	27.83M
2026-08-05	INR 32.53	-0.49%	INR 32.94	INR 33.19	INR 32.22	4.98M
2026-08-04	INR 32.69	-1.42%	INR 33.25	INR 33.32	INR 32.50	4.45M
2026-08-03	INR 33.16	+7.28%	INR 31.19	INR 33.42	INR 30.94	17.27M
2026-07-31	INR 30.91	+2.18%	INR 30.50	INR 31.45	INR 30.15	6.51M
2026-07-30	INR 30.25	-2.26%	INR 31.07	INR 31.18	INR 30.13	4.64M
2026-07-29	INR 30.95	+0.32%	INR 31.02	INR 31.30	INR 30.44	8.03M
2026-07-28	INR 30.85	-2.06%	INR 31.45	INR 31.50	INR 30.70	4.60M
2026-07-27	INR 31.50	-1.56%	INR 32.44	INR 32.48	INR 31.39	5.03M
2026-07-24	INR 32.00	+0.79%	INR 31.60	INR 32.18	INR 31.05	5.21M
2026-07-23	INR 31.75	-2.55%	INR 32.02	INR 32.55	INR 31.61	6.48M
2026-07-22	INR 32.58	-3.78%	INR 33.85	INR 33.87	INR 32.51	6.69M
2026-07-21	INR 33.86	-0.56%	INR 34.15	INR 34.38	INR 33.36	6.26M
2026-07-20	INR 34.05	+3.97%	INR 32.51	INR 34.30	INR 32.15	14.55M
2026-07-17	INR 32.75	+0.34%	INR 32.60	INR 33.82	INR 32.25	10.28M
2026-07-16	INR 32.64	-0.73%	INR 33.10	INR 33.10	INR 32.00	5.96M
2026-07-15	INR 32.88	+3.36%	INR 32.14	INR 33.18	INR 32.06	9.60M
2026-07-14	INR 31.81	-2.00%	INR 32.40	INR 32.64	INR 31.76	5.96M
2026-07-13	INR 32.46	-1.37%	INR 32.50	INR 33.02	INR 32.10	6.54M
2026-07-10	INR 32.91	+0.61%	INR 33.22	INR 33.88	INR 32.70	10.38M
2026-07-09	INR 32.71	+2.89%	INR 32.26	INR 33.95	INR 32.14	15.37M
2026-07-08	INR 31.79	-0.38%	INR 31.99	INR 33.10	INR 31.40	11.55M
2026-07-07	INR 31.91	-3.48%	INR 33.32	INR 33.35	INR 31.61	7.70M
2026-07-06	INR 33.06	-2.59%	INR 33.94	INR 34.30	INR 32.87	6.12M
2026-07-03	INR 33.94	-0.09%	INR 34.20	INR 35.95	INR 33.80	12.20M
2026-07-02	INR 33.97	+0.27%	INR 34.10	INR 34.33	INR 33.67	5.11M
2026-07-01	INR 33.88	-3.50%	INR 35.27	INR 35.31	INR 33.67	7.08M
2026-06-30	INR 35.11	+0.60%	INR 35.34	INR 35.59	INR 34.94	6.03M
2026-06-29	INR 34.90	+0.40%	INR 34.74	INR 35.64	INR 34.18	5.54M
2026-06-26	INR 34.76	0.00%	INR 34.76	INR 34.76	INR 34.76	0
2026-06-25	INR 34.76	-2.71%	INR 35.78	INR 36.23	INR 34.52	6.98M
2026-06-24	INR 35.73	-0.45%	INR 36.00	INR 36.62	INR 35.50	5.18M
2026-06-23	INR 35.89	-1.56%	INR 36.60	INR 36.64	INR 35.71	5.99M
2026-06-22	INR 36.46	+1.42%	INR 35.95	INR 37.62	INR 35.90	12.26M
2026-06-19	INR 35.95	-1.91%	INR 36.59	INR 37.50	INR 35.55	13.97M
2026-06-18	INR 36.65	-1.45%	INR 37.39	INR 37.89	INR 36.60	7.98M
2026-06-17	INR 37.19	-0.35%	INR 37.32	INR 38.45	INR 36.95	11.57M
2026-06-16	INR 37.32	+0.19%	INR 37.43	INR 37.91	INR 36.82	11.12M
2026-06-15	INR 37.25	+0.95%	INR 37.69	INR 39.45	INR 36.90	35.04M
2026-06-12	INR 36.90	+5.85%	INR 35.50	INR 37.40	INR 35.00	37.79M
2026-06-11	INR 34.86	+5.60%	INR 32.85	INR 36.40	INR 32.60	64.65M
2026-06-10	INR 33.01	+0.61%	INR 32.99	INR 34.39	INR 32.67	14.03M
2026-06-09	INR 32.81	+0.80%	INR 32.99	INR 33.65	INR 32.50	11.89M
2026-06-08	INR 32.55	-5.68%	INR 33.99	INR 34.89	INR 32.41	18.79M
2026-06-05	INR 34.51	-3.12%	INR 36.14	INR 36.57	INR 34.16	30.56M
2026-06-04	INR 35.62	+16.44%	INR 30.74	INR 36.38	INR 30.29	113.59M
2026-06-03	INR 30.59	+3.34%	INR 29.60	INR 30.95	INR 29.30	20.76M
2026-06-02	INR 29.60	+4.93%	INR 28.25	INR 30.33	INR 28.21	32.16M
2026-06-01	INR 28.21	+4.52%	INR 27.40	INR 28.97	INR 27.30	29.17M
2026-05-29	INR 26.99	+2.51%	INR 26.10	INR 27.57	INR 26.02	16.58M