Price Data Selection & Download
Kisan Mouldings Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4487 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine KISAN earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹235.50
April 23, 2018
BSE Exchange
Share Price All Time Low
₹6.00
March 31, 2023
BSE Exchange
Highest Volume Trading Day
5,402,793
April 08, 2010 • ₹92.45
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
KISAN daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹36.15 | ₹37.85 | ₹35.49 | ₹35.99 | 336,557 |
| 2026-05-26 | ₹37.28 | ₹37.43 | ₹35.00 | ₹36.55 | 120,714 |
| 2026-05-25 | ₹37.27 | ₹38.60 | ₹36.22 | ₹37.23 | 142,686 |
| 2026-05-22 | ₹37.50 | ₹37.65 | ₹36.80 | ₹36.92 | 15,458 |
| 2026-05-21 | ₹35.61 | ₹37.91 | ₹35.61 | ₹37.51 | 132,553 |
| 2026-05-20 | ₹36.50 | ₹36.95 | ₹34.26 | ₹35.79 | 81,683 |
| 2026-05-19 | ₹36.24 | ₹36.99 | ₹36.12 | ₹36.65 | 40,772 |
| 2026-05-18 | ₹36.29 | ₹37.90 | ₹35.75 | ₹36.25 | 112,353 |
| 2026-05-15 | ₹36.44 | ₹38.00 | ₹35.52 | ₹36.87 | 114,518 |
| 2026-05-14 | ₹40.14 | ₹40.95 | ₹35.13 | ₹36.44 | 596,171 |
| 2026-05-13 | ₹38.72 | ₹41.48 | ₹38.00 | ₹40.14 | 597,669 |
| 2026-05-12 | ₹37.10 | ₹42.40 | ₹37.10 | ₹39.31 | 834,710 |
| 2026-05-11 | ₹36.45 | ₹38.50 | ₹35.50 | ₹37.18 | 300,077 |
| 2026-05-08 | ₹36.70 | ₹36.70 | ₹35.16 | ₹36.24 | 140,424 |
| 2026-05-07 | ₹35.70 | ₹37.00 | ₹35.26 | ₹36.32 | 219,946 |
| 2026-05-06 | ₹35.18 | ₹37.50 | ₹34.70 | ₹34.97 | 259,835 |
| 2026-05-05 | ₹34.70 | ₹38.65 | ₹34.25 | ₹36.02 | 549,133 |
| 2026-05-04 | ₹34.50 | ₹35.00 | ₹34.32 | ₹34.85 | 180,000 |
| 2026-04-30 | ₹34.85 | ₹34.87 | ₹33.64 | ₹33.97 | 115,954 |
| 2026-04-29 | ₹34.50 | ₹35.84 | ₹34.01 | ₹34.40 | 185,639 |
| 2026-04-28 | ₹35.54 | ₹36.01 | ₹34.40 | ₹34.54 | 175,174 |
| 2026-04-27 | ₹36.30 | ₹36.80 | ₹35.00 | ₹35.34 | 414,604 |
| 2026-04-24 | ₹36.82 | ₹37.11 | ₹33.00 | ₹35.42 | 317,663 |
| 2026-04-23 | ₹37.00 | ₹37.00 | ₹35.25 | ₹36.28 | 271,526 |
| 2026-04-22 | ₹36.40 | ₹37.49 | ₹34.65 | ₹36.74 | 471,705 |
| 2026-04-21 | ₹33.49 | ₹38.00 | ₹33.00 | ₹36.10 | 1,338,225 |
| 2026-04-20 | ₹29.87 | ₹34.50 | ₹29.87 | ₹33.59 | 1,043,956 |
| 2026-04-17 | ₹27.51 | ₹31.00 | ₹27.51 | ₹29.86 | 1,290,145 |
| 2026-04-16 | ₹27.77 | ₹29.00 | ₹27.25 | ₹27.44 | 108,042 |
| 2026-04-15 | ₹29.30 | ₹30.01 | ₹27.01 | ₹27.44 | 303,341 |
| 2026-04-13 | ₹28.95 | ₹31.09 | ₹28.42 | ₹29.23 | 89,859 |
| 2026-04-10 | ₹28.70 | ₹30.98 | ₹28.13 | ₹29.78 | 150,469 |
| 2026-04-09 | ₹28.26 | ₹29.47 | ₹27.55 | ₹28.59 | 103,053 |
| 2026-04-08 | ₹26.97 | ₹29.35 | ₹26.60 | ₹28.95 | 158,532 |
| 2026-04-07 | ₹24.22 | ₹27.50 | ₹24.20 | ₹26.08 | 87,054 |
| 2026-04-06 | ₹24.32 | ₹25.18 | ₹24.32 | ₹24.58 | 23,216 |
| 2026-04-02 | ₹23.70 | ₹25.25 | ₹23.05 | ₹24.70 | 40,757 |
| 2026-04-01 | ₹22.95 | ₹23.90 | ₹22.86 | ₹23.75 | 28,591 |
| 2026-03-30 | ₹22.55 | ₹26.00 | ₹22.11 | ₹22.33 | 146,466 |
| 2026-03-27 | ₹23.85 | ₹24.98 | ₹22.55 | ₹22.89 | 432,172 |
| 2026-03-25 | ₹23.37 | ₹24.24 | ₹23.01 | ₹23.81 | 97,343 |
| 2026-03-24 | ₹22.68 | ₹23.99 | ₹22.56 | ₹23.14 | 99,303 |
| 2026-03-23 | ₹22.88 | ₹22.90 | ₹22.20 | ₹22.59 | 91,944 |
| 2026-03-20 | ₹23.01 | ₹23.26 | ₹21.57 | ₹22.88 | 143,113 |
| 2026-03-19 | ₹23.72 | ₹23.72 | ₹22.50 | ₹22.98 | 80,555 |
| 2026-03-18 | ₹24.02 | ₹24.48 | ₹23.60 | ₹23.82 | 188,630 |
| 2026-03-17 | ₹25.25 | ₹25.25 | ₹24.25 | ₹24.47 | 47,472 |
| 2026-03-16 | ₹25.00 | ₹25.46 | ₹24.50 | ₹24.86 | 78,449 |
| 2026-03-13 | ₹25.10 | ₹25.50 | ₹24.80 | ₹24.87 | 127,373 |
| 2026-03-12 | ₹26.38 | ₹26.38 | ₹25.10 | ₹25.51 | 289,143 |
| 2026-03-11 | ₹26.88 | ₹27.58 | ₹25.80 | ₹26.01 | 133,963 |
| 2026-03-10 | ₹27.11 | ₹27.69 | ₹26.22 | ₹26.69 | 116,143 |
| 2026-03-09 | ₹25.76 | ₹27.90 | ₹25.00 | ₹26.58 | 72,610 |
| 2026-03-06 | ₹27.09 | ₹27.10 | ₹25.75 | ₹25.93 | 80,450 |
| 2026-03-05 | ₹26.00 | ₹27.44 | ₹25.76 | ₹27.09 | 65,018 |
| 2026-03-04 | ₹27.10 | ₹27.99 | ₹25.60 | ₹26.04 | 274,879 |
| 2026-03-02 | ₹28.00 | ₹28.31 | ₹26.50 | ₹27.67 | 133,007 |
| 2026-02-27 | ₹29.99 | ₹32.30 | ₹28.61 | ₹28.89 | 325,246 |
| 2026-02-26 | ₹26.62 | ₹31.86 | ₹26.62 | ₹29.98 | 560,420 |
| 2026-02-25 | ₹27.85 | ₹29.38 | ₹25.90 | ₹26.55 | 177,013 |
| 2026-02-24 | ₹25.16 | ₹27.94 | ₹23.85 | ₹27.62 | 4,112,011 |
| 2026-02-23 | ₹26.15 | ₹26.37 | ₹24.50 | ₹25.04 | 57,608 |
| 2026-02-20 | ₹25.87 | ₹26.49 | ₹25.80 | ₹26.15 | 13,406 |
| 2026-02-19 | ₹26.44 | ₹26.44 | ₹25.56 | ₹25.87 | 18,789 |
| 2026-02-18 | ₹27.45 | ₹27.45 | ₹25.55 | ₹26.11 | 58,480 |
| 2026-02-17 | ₹27.37 | ₹27.37 | ₹26.95 | ₹27.24 | 94,546 |
| 2026-02-16 | ₹28.59 | ₹28.74 | ₹27.00 | ₹27.37 | 46,649 |
| 2026-02-13 | ₹28.89 | ₹29.50 | ₹27.21 | ₹28.78 | 106,208 |
| 2026-02-12 | ₹28.36 | ₹29.50 | ₹28.00 | ₹28.88 | 126,034 |
| 2026-02-11 | ₹29.48 | ₹29.49 | ₹27.50 | ₹28.22 | 33,210 |
| 2026-02-10 | ₹28.47 | ₹29.00 | ₹28.15 | ₹28.88 | 67,450 |
| 2026-02-09 | ₹27.58 | ₹28.00 | ₹27.29 | ₹27.87 | 35,206 |
| 2026-02-06 | ₹26.52 | ₹27.50 | ₹26.27 | ₹27.16 | 54,745 |
| 2026-02-05 | ₹27.20 | ₹27.50 | ₹26.11 | ₹26.52 | 102,238 |
| 2026-02-04 | ₹25.62 | ₹26.98 | ₹25.62 | ₹26.22 | 18,352 |
| 2026-02-03 | ₹26.11 | ₹27.48 | ₹25.51 | ₹26.08 | 48,643 |
| 2026-02-02 | ₹25.83 | ₹26.49 | ₹25.31 | ₹26.08 | 18,982 |
| 2026-02-01 | ₹24.38 | ₹28.50 | ₹24.20 | ₹25.87 | 118,841 |
| 2026-01-30 | ₹25.64 | ₹25.64 | ₹23.22 | ₹24.38 | 44,063 |
| 2026-01-29 | ₹25.80 | ₹26.88 | ₹24.64 | ₹25.36 | 26,508 |
| 2026-01-28 | ₹24.75 | ₹25.80 | ₹23.99 | ₹25.31 | 276,027 |
| 2026-01-27 | ₹24.68 | ₹25.88 | ₹22.70 | ₹24.94 | 279,538 |
| 2026-01-23 | ₹25.00 | ₹26.99 | ₹23.11 | ₹24.27 | 38,877 |
| 2026-01-22 | ₹25.78 | ₹26.30 | ₹23.62 | ₹25.32 | 58,532 |
| 2026-01-21 | ₹25.50 | ₹26.28 | ₹25.25 | ₹25.44 | 54,670 |
| 2026-01-20 | ₹26.88 | ₹27.08 | ₹25.65 | ₹26.27 | 20,863 |
| 2026-01-19 | ₹27.21 | ₹27.21 | ₹26.20 | ₹26.83 | 15,194 |
| 2026-01-16 | ₹27.50 | ₹28.50 | ₹26.02 | ₹27.62 | 55,122 |
| 2026-01-14 | ₹25.34 | ₹28.82 | ₹25.29 | ₹27.56 | 158,788 |
| 2026-01-13 | ₹25.56 | ₹25.56 | ₹25.00 | ₹25.01 | 31,536 |
| 2026-01-12 | ₹26.48 | ₹26.61 | ₹24.00 | ₹25.50 | 64,696 |
| 2026-01-09 | ₹27.12 | ₹27.78 | ₹26.22 | ₹26.32 | 27,480 |
| 2026-01-08 | ₹28.17 | ₹28.75 | ₹27.50 | ₹27.66 | 13,127 |
| 2026-01-07 | ₹27.85 | ₹28.68 | ₹27.36 | ₹28.46 | 33,071 |
| 2026-01-06 | ₹29.28 | ₹29.28 | ₹26.82 | ₹27.55 | 85,599 |
| 2026-01-05 | ₹29.64 | ₹29.64 | ₹28.50 | ₹28.72 | 12,729 |
| 2026-01-02 | ₹28.77 | ₹30.00 | ₹28.50 | ₹29.65 | 55,812 |
| 2026-01-01 | ₹27.26 | ₹28.94 | ₹27.20 | ₹28.22 | 22,839 |
Kisan Mouldings Share Price Performance Analysis (Jan 2008 - May 2026)
KISAN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+27.53%
₹28.22 → ₹35.99
Year to Date
Price Volatility
16.31%
Medium Volatility
Year to Date
Average Daily Volume
222,040
Year to Date Average
BSE Exchange
Kisan Mouldings Share Price History – Frequently Asked Questions
Common questions about KISAN historical data and records. Explore KISAN fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Kisan Mouldings (KISAN)?
The all-time high share price of Kisan Mouldings was ₹235.5 recorded on April 23, 2018 on the BSE exchange.
What is the all-time low share price of Kisan Mouldings (KISAN)?
The all-time low share price of Kisan Mouldings was ₹6.0 recorded on March 31, 2023 on the BSE exchange.
How can I download KISAN historical share price data?
You can download Kisan Mouldings historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KISAN shares?
The highest trading volume day for Kisan Mouldings was 5,402,793 shares traded on April 08, 2010 on the BSE exchange, with share price at ₹92.45.