BSE - Delayed Quote INR

Kuwer Industries Limited (KUWERIN.BO)

11.90 -0.30 (-2.46%)
At close: 3:25 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.90 11.90 11.90 11.90 11.90 600
Apr 25, 2024 12.20 12.24 12.20 12.20 12.20 1,454
Apr 24, 2024 11.90 12.24 11.90 12.21 12.21 505
Apr 23, 2024 12.24 12.24 11.63 11.90 11.90 1,389
Apr 22, 2024 11.82 12.24 11.81 12.24 12.24 856
Apr 19, 2024 12.75 12.75 11.74 12.25 12.25 8,823
Apr 18, 2024 12.67 12.99 12.35 12.35 12.35 13,506
Apr 16, 2024 12.00 13.00 11.78 12.99 12.99 5,066
Apr 15, 2024 12.45 12.45 12.11 12.39 12.39 1,571
Apr 12, 2024 12.20 13.43 12.17 12.74 12.74 14,899
Apr 10, 2024 12.80 12.80 12.80 12.80 12.80 9
Apr 9, 2024 12.25 12.85 12.00 12.85 12.85 1,522
Apr 8, 2024 12.96 12.96 12.25 12.61 12.61 196
Apr 5, 2024 12.90 12.90 12.35 12.35 12.35 200
Apr 4, 2024 12.50 13.00 12.50 13.00 13.00 316
Apr 3, 2024 12.50 13.10 12.00 13.05 13.05 5,660
Apr 2, 2024 12.50 12.50 12.50 12.50 12.50 10
Apr 1, 2024 12.50 12.50 12.50 12.50 12.50 44
Mar 28, 2024 12.50 12.99 12.50 12.99 12.99 40
Mar 27, 2024 12.25 12.50 11.88 12.50 12.50 305
Mar 26, 2024 12.75 13.00 12.00 12.50 12.50 364
Mar 22, 2024 12.49 12.49 12.49 12.49 12.49 1,000
Mar 21, 2024 12.15 12.50 12.15 12.49 12.49 25
Mar 20, 2024 12.15 12.15 12.15 12.15 12.15 100
Mar 19, 2024 13.00 13.25 12.25 12.50 12.50 305
Mar 18, 2024 12.27 12.88 12.27 12.69 12.69 208
Mar 14, 2024 11.50 11.69 11.50 11.69 11.69 979
Mar 13, 2024 11.50 11.50 11.17 11.17 11.17 190
Mar 12, 2024 11.00 11.75 11.00 11.75 11.75 98
Mar 11, 2024 12.73 12.73 11.53 11.55 11.55 3,680
Mar 7, 2024 12.70 13.25 12.11 12.13 12.13 3,457
Mar 6, 2024 13.99 13.99 12.74 12.74 12.74 1,291
Mar 5, 2024 13.25 14.59 13.25 13.41 13.41 4,137
Mar 4, 2024 13.75 13.90 13.75 13.90 13.90 265
Mar 1, 2024 13.75 14.00 12.86 13.60 13.60 5,718
Feb 29, 2024 12.50 13.38 12.50 13.38 13.38 1,331
Feb 28, 2024 12.75 12.75 12.75 12.75 12.75 50
Feb 27, 2024 13.25 13.50 13.01 13.01 13.01 1,910
Feb 26, 2024 13.75 13.75 12.77 13.69 13.69 2,802
Feb 23, 2024 13.84 13.84 13.21 13.41 13.41 464
Feb 22, 2024 13.95 13.95 13.90 13.90 13.90 96
Feb 21, 2024 14.00 14.00 13.07 13.93 13.93 1,358
Feb 20, 2024 14.35 14.35 13.55 13.75 13.75 868
Feb 19, 2024 13.50 13.76 13.00 13.70 13.70 10,779
Feb 16, 2024 12.75 13.11 12.75 13.11 13.11 5,837
Feb 15, 2024 12.49 12.49 12.39 12.49 12.49 2,332
Feb 14, 2024 11.75 11.99 11.01 11.90 11.90 458
Feb 13, 2024 11.43 12.13 11.01 11.50 11.50 2,035
Feb 12, 2024 12.63 12.63 11.43 11.57 11.57 544
Feb 9, 2024 12.75 12.75 12.00 12.03 12.03 1,339
Feb 8, 2024 12.65 12.65 12.05 12.61 12.61 801
Feb 7, 2024 12.12 12.68 12.12 12.67 12.67 1,039
Feb 6, 2024 12.50 12.50 12.11 12.15 12.15 922
Feb 5, 2024 12.74 12.74 12.74 12.74 12.74 380
Feb 2, 2024 12.98 12.98 12.20 12.20 12.20 4,483
Feb 1, 2024 12.35 12.84 12.35 12.84 12.84 909
Jan 31, 2024 12.42 12.99 12.42 12.99 12.99 4,451
Jan 30, 2024 13.30 13.50 12.62 13.07 13.07 8,546
Jan 29, 2024 14.00 14.56 13.25 13.28 13.28 2,256
Jan 25, 2024 14.00 14.19 13.01 13.87 13.87 2,077
Jan 24, 2024 14.97 14.97 13.55 13.55 13.55 4,635
Jan 23, 2024 14.00 14.68 13.30 14.26 14.26 1,355
Jan 19, 2024 13.01 13.75 13.01 13.75 13.75 191
Jan 18, 2024 13.25 13.62 13.00 13.50 13.50 1,834
Jan 17, 2024 12.52 12.99 12.52 12.99 12.99 2,866
Jan 16, 2024 13.25 13.54 12.51 13.09 13.09 1,015
Jan 15, 2024 12.74 12.99 12.01 12.90 12.90 1,997
Jan 12, 2024 12.11 12.45 12.11 12.40 12.40 1,342
Jan 11, 2024 12.71 12.71 12.06 12.45 12.45 5,391
Jan 10, 2024 12.50 12.50 12.12 12.46 12.46 10,061
Jan 9, 2024 13.00 13.00 12.31 12.75 12.75 1,058
Jan 8, 2024 13.00 13.00 12.31 12.78 12.78 1,797
Jan 5, 2024 13.30 13.50 12.64 12.83 12.83 5,418
Jan 4, 2024 13.75 13.75 13.28 13.30 13.30 3,959
Jan 3, 2024 14.63 14.65 13.75 13.97 13.97 3,760
Jan 2, 2024 13.78 14.67 13.30 13.96 13.96 39,600
Jan 1, 2024 15.25 15.37 13.97 13.98 13.98 7,365
Dec 29, 2023 13.70 14.70 13.70 14.70 14.70 7,258
Dec 28, 2023 14.37 14.37 14.00 14.00 14.00 12,063
Dec 27, 2023 13.10 13.69 13.00 13.69 13.69 10,681
Dec 26, 2023 11.84 13.05 11.84 13.04 13.04 15,188
Dec 22, 2023 11.75 12.58 11.40 12.46 12.46 3,511
Dec 21, 2023 11.00 12.08 11.00 12.00 12.00 1,125
Dec 20, 2023 11.50 12.28 11.50 11.51 11.51 2,147
Dec 19, 2023 12.90 12.90 11.68 11.70 11.70 3,552
Dec 18, 2023 11.79 12.37 11.50 12.29 12.29 581
Dec 15, 2023 11.48 11.80 10.70 11.79 11.79 5,786
Dec 14, 2023 12.07 12.07 11.25 11.25 11.25 609
Dec 13, 2023 12.02 12.02 10.88 11.50 11.50 1,452
Dec 12, 2023 11.50 11.50 10.96 11.45 11.45 1,898
Dec 11, 2023 10.85 10.96 10.30 10.96 10.96 2,199
Dec 8, 2023 10.65 10.65 10.44 10.44 10.44 1,610
Dec 7, 2023 10.50 10.65 10.50 10.65 10.65 2,698
Dec 6, 2023 10.65 10.65 10.65 10.65 10.65 540
Dec 5, 2023 10.65 10.65 10.65 10.65 10.65 30
Dec 4, 2023 10.86 10.86 10.86 10.86 10.86 810
Dec 1, 2023 11.08 11.08 11.08 11.08 11.08 10
Nov 30, 2023 11.30 11.30 11.30 11.30 11.30 250
Nov 29, 2023 11.30 11.30 11.30 11.30 11.30 2
Nov 28, 2023 11.40 11.40 11.40 11.40 11.40 -
Nov 24, 2023 11.40 11.40 11.40 11.40 11.40 105
Nov 23, 2023 11.63 11.63 11.63 11.63 11.63 105
Nov 22, 2023 11.86 11.86 11.86 11.86 11.86 -
Nov 21, 2023 11.86 11.86 11.86 11.86 11.86 -
Nov 20, 2023 11.90 11.90 11.86 11.86 11.86 2
Nov 17, 2023 12.30 12.30 12.30 12.30 12.30 -
Nov 16, 2023 12.30 12.30 12.30 12.30 12.30 2
Nov 15, 2023 12.30 12.30 12.30 12.30 12.30 2
Nov 13, 2023 12.40 12.40 12.40 12.40 12.40 1,700
Nov 10, 2023 12.16 12.16 12.16 12.16 12.16 121
Nov 9, 2023 12.40 12.40 12.40 12.40 12.40 500
Nov 8, 2023 12.64 12.64 12.64 12.64 12.64 -
Nov 7, 2023 12.64 12.64 12.64 12.64 12.64 -
Nov 6, 2023 12.64 12.64 12.64 12.64 12.64 916
Nov 3, 2023 12.40 12.40 12.40 12.40 12.40 250
Nov 2, 2023 12.40 12.40 12.40 12.40 12.40 100
Nov 1, 2023 12.49 12.49 12.44 12.45 12.45 601
Oct 31, 2023 11.59 12.79 11.59 11.93 11.93 9,246
Oct 30, 2023 11.61 12.19 11.60 12.19 12.19 2,591
Oct 27, 2023 11.60 11.65 10.60 11.61 11.61 3,106
Oct 26, 2023 11.00 11.15 10.09 11.10 11.10 2,718
Oct 25, 2023 10.62 10.62 9.62 10.62 10.62 42,426
Oct 23, 2023 10.70 10.70 10.12 10.12 10.12 2,025
Oct 20, 2023 10.65 10.65 10.65 10.65 10.65 78
Oct 19, 2023 11.08 11.08 10.86 10.86 10.86 102
Oct 18, 2023 11.08 11.08 11.08 11.08 11.08 301
Oct 17, 2023 11.30 11.30 11.30 11.30 11.30 1
Oct 16, 2023 11.53 11.60 11.53 11.53 11.53 64
Oct 13, 2023 11.76 11.76 11.76 11.76 11.76 -
Oct 12, 2023 11.76 11.76 11.76 11.76 11.76 -
Oct 11, 2023 11.76 11.76 11.76 11.76 11.76 1,500
Oct 10, 2023 12.00 12.00 12.00 12.00 12.00 11
Oct 9, 2023 11.82 11.82 11.82 11.82 11.82 10
Oct 6, 2023 12.06 12.06 12.06 12.06 12.06 3,152
Oct 5, 2023 12.31 12.31 12.30 12.30 12.30 540
Oct 4, 2023 12.12 12.12 12.10 12.10 12.10 2,357
Oct 3, 2023 11.88 11.89 11.88 11.89 11.89 1,645
Sep 29, 2023 11.66 11.66 11.60 11.66 11.66 2,630
Sep 28, 2023 11.22 11.44 11.22 11.44 11.44 2,535
Sep 27, 2023 11.22 11.22 11.22 11.22 11.22 2,889
Sep 26, 2023 11.00 11.01 11.00 11.01 11.01 2,353
Sep 25, 2023 10.80 10.80 10.80 10.80 10.80 789
Sep 22, 2023 10.59 10.59 10.59 10.59 10.59 1,229
Sep 21, 2023 9.99 10.39 9.99 10.39 10.39 125
Sep 20, 2023 10.19 10.39 10.19 10.19 10.19 4,673
Sep 18, 2023 9.80 10.19 9.80 10.19 10.19 2,025
Sep 15, 2023 10.10 10.10 10.00 10.00 10.00 652
Sep 14, 2023 10.10 10.10 10.10 10.10 10.10 55
Sep 13, 2023 10.30 10.30 10.30 10.30 10.30 9
Sep 12, 2023 10.29 10.49 10.29 10.29 10.29 1,011
Sep 11, 2023 10.29 10.29 10.29 10.29 10.29 1,316
Sep 8, 2023 10.09 10.09 10.09 10.09 10.09 2,152
Sep 7, 2023 9.90 10.30 9.90 9.90 9.90 640
Sep 6, 2023 10.10 10.10 10.10 10.10 10.10 7,708
Sep 5, 2023 9.91 9.94 9.79 9.91 9.91 9,051
Sep 4, 2023 9.75 9.75 9.75 9.75 9.75 9,071
Sep 1, 2023 9.34 9.34 8.52 9.34 9.34 7,781
Aug 31, 2023 8.56 8.90 8.16 8.90 8.90 6,434
Aug 30, 2023 8.56 8.56 8.56 8.56 8.56 10
Aug 29, 2023 8.56 8.56 7.79 8.56 8.56 1,472
Aug 28, 2023 8.16 8.16 8.16 8.16 8.16 3
Aug 25, 2023 7.78 7.78 7.78 7.78 7.78 100
Aug 24, 2023 7.77 7.77 7.77 7.77 7.77 -
Aug 23, 2023 7.77 7.77 7.77 7.77 7.77 -
Aug 22, 2023 7.77 7.77 7.77 7.77 7.77 1
Aug 21, 2023 7.77 7.77 7.77 7.77 7.77 -
Aug 18, 2023 7.77 7.77 7.77 7.77 7.77 300
Aug 17, 2023 7.40 7.40 7.40 7.40 7.40 1,001
Aug 16, 2023 7.75 7.75 7.75 7.75 7.75 1,134
Aug 14, 2023 7.75 7.75 7.75 7.75 7.75 548
Aug 11, 2023 8.14 8.97 8.13 8.13 8.13 1,601
Aug 10, 2023 8.55 9.22 8.55 8.55 8.55 7,896
Aug 9, 2023 9.00 9.00 9.00 9.00 9.00 -
Aug 8, 2023 9.42 9.42 9.00 9.00 9.00 298
Aug 7, 2023 9.45 9.45 8.98 8.98 8.98 5,072
Aug 4, 2023 9.45 9.45 9.45 9.45 9.45 38
Aug 3, 2023 9.44 9.44 9.44 9.44 9.44 10
Aug 2, 2023 9.44 9.44 9.44 9.44 9.44 710
Aug 1, 2023 10.30 10.30 9.93 9.93 9.93 150
Jul 31, 2023 10.45 10.45 10.45 10.45 10.45 1
Jul 28, 2023 10.00 10.00 10.00 10.00 10.00 -
Jul 27, 2023 10.19 10.19 10.00 10.00 10.00 11
Jul 26, 2023 9.75 9.75 9.75 9.75 9.75 3,100
Jul 25, 2023 10.25 10.25 10.25 10.25 10.25 3,300
Jul 24, 2023 10.49 10.49 10.25 10.25 10.25 4,503
Jul 21, 2023 10.00 10.49 9.73 10.25 10.25 2,670
Jul 20, 2023 10.24 10.24 10.24 10.24 10.24 250
Jul 19, 2023 10.00 10.24 10.00 10.24 10.24 1,090
Jul 18, 2023 9.90 9.90 9.90 9.90 9.90 2
Jul 17, 2023 9.95 9.95 9.90 9.90 9.90 712
Jul 14, 2023 9.50 9.50 9.50 9.50 9.50 -
Jul 13, 2023 8.60 9.50 8.60 9.50 9.50 3,495
Jul 12, 2023 9.40 9.40 9.05 9.05 9.05 361
Jul 11, 2023 9.50 9.50 9.50 9.50 9.50 50
Jul 10, 2023 9.81 9.81 9.80 9.80 9.80 125
Jul 7, 2023 10.30 10.80 9.80 9.81 9.81 2,574
Jul 6, 2023 10.47 10.47 10.30 10.30 10.30 191
Jul 5, 2023 11.00 11.00 9.98 9.98 9.98 5,726
Jul 4, 2023 11.20 11.20 10.50 10.50 10.50 2,903
Jul 3, 2023 10.15 11.05 10.15 11.05 11.05 5,476
Jun 30, 2023 10.55 10.55 9.75 10.53 10.53 1,002
Jun 28, 2023 10.18 10.18 10.16 10.16 10.16 906
Jun 27, 2023 9.27 9.72 9.27 9.72 9.72 102
Jun 26, 2023 9.97 9.97 9.27 9.27 9.27 3,728
Jun 23, 2023 9.50 9.50 8.65 9.50 9.50 1,802
Jun 22, 2023 9.96 9.96 9.05 9.05 9.05 1,734
Jun 21, 2023 9.50 9.50 9.50 9.50 9.50 302
Jun 20, 2023 9.97 9.97 9.05 9.94 9.94 361
Jun 19, 2023 9.96 9.96 9.50 9.50 9.50 302
Jun 16, 2023 9.03 9.97 9.03 9.96 9.96 734
Jun 15, 2023 10.40 10.40 9.50 9.50 9.50 852
Jun 14, 2023 10.06 10.06 9.12 9.99 9.99 6,663
Jun 13, 2023 8.91 9.59 8.91 9.59 9.59 2,386
Jun 12, 2023 9.20 9.20 9.15 9.18 9.18 4,977
Jun 9, 2023 8.77 8.77 8.70 8.77 8.77 1,490
Jun 8, 2023 9.24 9.24 8.36 8.36 8.36 2,436
Jun 7, 2023 8.90 8.90 8.80 8.80 8.80 500
Jun 6, 2023 8.50 8.50 8.50 8.50 8.50 608
Jun 5, 2023 8.37 8.37 8.37 8.37 8.37 1,285
Jun 2, 2023 7.65 7.98 7.65 7.98 7.98 3,627
Jun 1, 2023 8.40 8.40 7.60 7.60 7.60 11,861
May 31, 2023 8.40 8.40 8.00 8.00 8.00 1,310
May 30, 2023 7.84 8.23 7.45 8.23 8.23 585
May 29, 2023 7.65 8.21 7.65 7.84 7.84 670
May 26, 2023 7.84 7.84 7.84 7.84 7.84 200
May 25, 2023 8.25 8.25 8.25 8.25 8.25 -
May 24, 2023 8.25 8.25 7.84 8.25 8.25 685
May 23, 2023 8.25 8.25 8.25 8.25 8.25 -
May 22, 2023 8.35 8.35 7.60 8.25 8.25 255
May 19, 2023 8.00 8.00 8.00 8.00 8.00 100
May 18, 2023 8.35 8.35 8.00 8.25 8.25 135
May 17, 2023 7.99 8.00 7.32 8.00 8.00 410
May 16, 2023 7.70 7.70 7.70 7.70 7.70 -
May 15, 2023 7.68 7.70 7.68 7.70 7.70 301
May 12, 2023 8.08 8.08 8.08 8.08 8.08 100
May 11, 2023 7.70 7.70 7.70 7.70 7.70 20
May 10, 2023 7.35 7.35 7.35 7.35 7.35 100
May 9, 2023 7.00 7.00 7.00 7.00 7.00 -
May 8, 2023 7.00 7.00 7.00 7.00 7.00 345
May 5, 2023 7.00 7.00 7.00 7.00 7.00 1
May 4, 2023 7.98 7.98 7.22 7.22 7.22 625
May 3, 2023 7.60 7.60 7.60 7.60 7.60 -
May 2, 2023 7.60 7.60 7.60 7.60 7.60 200
Apr 28, 2023 7.60 7.60 7.60 7.60 7.60 100
Apr 27, 2023 7.60 7.60 7.60 7.60 7.60 200
Apr 26, 2023 7.61 7.61 7.00 7.60 7.60 350