Price Data Selection & Download
Kunststoffe Industries Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3608 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹60.60
March 14, 2017
BSE Exchange
Share Price All Time Low
₹0.85
February 05, 2009
BSE Exchange
Highest Volume Trading Day
147,790
July 31, 2024 • ₹34.18
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
KUNSTOFF daily open, high, low, close and volume (OHLCV) on BSE — 131 records.
Total Records
131
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹21.90 | ₹22.27 | ₹21.90 | ₹22.24 | 186 |
| 2026-07-23 | ₹22.67 | ₹23.89 | ₹21.31 | ₹21.89 | 892 |
| 2026-07-22 | ₹22.25 | ₹22.72 | ₹21.61 | ₹21.97 | 157 |
| 2026-07-21 | ₹23.00 | ₹23.00 | ₹21.02 | ₹22.86 | 1,007 |
| 2026-07-17 | ₹23.45 | ₹23.45 | ₹23.34 | ₹23.36 | 34 |
| 2026-07-16 | ₹23.18 | ₹23.18 | ₹22.50 | ₹23.00 | 141 |
| 2026-07-15 | ₹23.00 | ₹23.38 | ₹21.99 | ₹22.49 | 1,641 |
| 2026-07-14 | ₹23.00 | ₹23.99 | ₹22.00 | ₹23.40 | 298 |
| 2026-07-13 | ₹22.99 | ₹22.99 | ₹22.50 | ₹22.97 | 49 |
| 2026-07-10 | ₹23.50 | ₹23.50 | ₹22.00 | ₹23.45 | 723 |
| 2026-07-09 | ₹22.51 | ₹23.20 | ₹22.50 | ₹23.15 | 80 |
| 2026-07-08 | ₹23.50 | ₹23.70 | ₹23.00 | ₹23.34 | 120 |
| 2026-07-07 | ₹22.75 | ₹23.59 | ₹22.02 | ₹23.38 | 233 |
| 2026-07-06 | ₹23.50 | ₹23.97 | ₹22.50 | ₹23.64 | 278 |
| 2026-07-03 | ₹23.50 | ₹23.50 | ₹22.00 | ₹23.50 | 131 |
| 2026-07-02 | ₹23.64 | ₹23.99 | ₹23.50 | ₹23.50 | 24 |
| 2026-06-30 | ₹23.63 | ₹23.64 | ₹22.41 | ₹23.64 | 49 |
| 2026-06-29 | ₹23.89 | ₹23.89 | ₹23.75 | ₹23.75 | 2 |
| 2026-06-24 | ₹23.68 | ₹24.98 | ₹22.30 | ₹23.89 | 331 |
| 2026-06-23 | ₹23.60 | ₹23.95 | ₹23.60 | ₹23.68 | 14 |
| 2026-06-22 | ₹21.73 | ₹23.80 | ₹21.73 | ₹23.60 | 323 |
| 2026-06-19 | ₹23.74 | ₹23.74 | ₹23.00 | ₹23.58 | 1,133 |
| 2026-06-18 | ₹24.55 | ₹24.55 | ₹22.03 | ₹23.34 | 2,686 |
| 2026-06-17 | ₹22.50 | ₹23.84 | ₹22.02 | ₹22.29 | 4,771 |
| 2026-06-16 | ₹23.83 | ₹24.48 | ₹22.99 | ₹23.87 | 647 |
| 2026-06-15 | ₹27.30 | ₹27.30 | ₹23.01 | ₹23.83 | 821 |
| 2026-06-12 | ₹23.86 | ₹23.89 | ₹23.82 | ₹23.83 | 73 |
| 2026-06-11 | ₹23.87 | ₹23.99 | ₹22.50 | ₹23.49 | 683 |
| 2026-06-10 | ₹23.88 | ₹23.88 | ₹23.00 | ₹23.87 | 47 |
| 2026-06-09 | ₹24.15 | ₹24.15 | ₹23.00 | ₹23.90 | 30 |
| 2026-06-08 | ₹23.55 | ₹23.73 | ₹23.00 | ₹23.70 | 34 |
| 2026-06-05 | ₹23.85 | ₹23.85 | ₹23.00 | ₹23.73 | 3,788 |
| 2026-06-04 | ₹23.01 | ₹23.99 | ₹23.00 | ₹23.87 | 777 |
| 2026-06-03 | ₹24.70 | ₹24.70 | ₹23.00 | ₹24.10 | 820 |
| 2026-06-02 | ₹23.25 | ₹24.62 | ₹23.00 | ₹24.34 | 944 |
| 2026-05-29 | ₹25.43 | ₹25.43 | ₹23.02 | ₹24.66 | 3,588 |
| 2026-05-27 | ₹25.00 | ₹26.88 | ₹23.46 | ₹24.86 | 383 |
| 2026-05-26 | ₹24.99 | ₹25.99 | ₹23.05 | ₹24.68 | 1,972 |
| 2026-05-25 | ₹27.00 | ₹27.00 | ₹23.00 | ₹23.71 | 5,393 |
| 2026-05-22 | ₹24.00 | ₹26.89 | ₹23.01 | ₹25.99 | 236 |
| 2026-05-21 | ₹23.50 | ₹27.39 | ₹23.50 | ₹24.61 | 538 |
| 2026-05-20 | ₹25.51 | ₹28.95 | ₹24.00 | ₹24.89 | 893 |
| 2026-05-18 | ₹24.16 | ₹28.95 | ₹23.50 | ₹25.63 | 2,184 |
| 2026-05-15 | ₹24.90 | ₹24.90 | ₹23.09 | ₹24.65 | 276 |
| 2026-05-14 | ₹24.00 | ₹24.50 | ₹23.01 | ₹23.97 | 989 |
| 2026-05-13 | ₹25.50 | ₹25.50 | ₹23.63 | ₹24.80 | 1,107 |
| 2026-05-12 | ₹23.10 | ₹28.70 | ₹23.10 | ₹25.46 | 7,399 |
| 2026-05-11 | ₹24.14 | ₹24.47 | ₹22.70 | ₹23.98 | 5,339 |
| 2026-05-08 | ₹24.47 | ₹24.47 | ₹23.05 | ₹24.14 | 274 |
| 2026-05-07 | ₹24.87 | ₹24.99 | ₹21.90 | ₹23.65 | 8,202 |
| 2026-05-06 | ₹24.38 | ₹25.44 | ₹22.21 | ₹24.88 | 1,536 |
| 2026-05-05 | ₹22.00 | ₹24.38 | ₹21.01 | ₹23.48 | 2,092 |
| 2026-05-04 | ₹22.90 | ₹23.00 | ₹21.70 | ₹22.98 | 1,556 |
| 2026-04-30 | ₹23.04 | ₹23.04 | ₹21.50 | ₹22.93 | 2,490 |
| 2026-04-29 | ₹21.50 | ₹22.49 | ₹21.50 | ₹22.49 | 743 |
| 2026-04-28 | ₹21.25 | ₹22.00 | ₹20.50 | ₹21.92 | 3,227 |
| 2026-04-27 | ₹21.85 | ₹21.85 | ₹21.00 | ₹21.68 | 166 |
| 2026-04-24 | ₹21.88 | ₹21.88 | ₹21.00 | ₹21.79 | 568 |
| 2026-04-23 | ₹21.05 | ₹21.98 | ₹21.05 | ₹21.61 | 1,741 |
| 2026-04-22 | ₹22.50 | ₹22.50 | ₹21.00 | ₹22.19 | 14 |
| 2026-04-21 | ₹21.25 | ₹21.75 | ₹20.51 | ₹21.69 | 970 |
| 2026-04-20 | ₹23.84 | ₹23.84 | ₹20.31 | ₹20.47 | 751 |
| 2026-04-17 | ₹21.50 | ₹21.69 | ₹20.72 | ₹21.09 | 1,055 |
| 2026-04-16 | ₹21.40 | ₹22.00 | ₹20.65 | ₹21.71 | 238 |
| 2026-04-15 | ₹23.98 | ₹23.98 | ₹19.70 | ₹21.45 | 1,172 |
| 2026-04-13 | ₹25.00 | ₹25.00 | ₹21.07 | ₹22.96 | 2,986 |
| 2026-04-10 | ₹25.48 | ₹25.48 | ₹23.88 | ₹23.89 | 88 |
| 2026-04-09 | ₹25.40 | ₹25.40 | ₹22.48 | ₹22.67 | 922 |
| 2026-04-08 | ₹22.35 | ₹22.40 | ₹21.13 | ₹22.11 | 1,299 |
| 2026-04-07 | ₹21.00 | ₹22.60 | ₹21.00 | ₹22.47 | 261 |
| 2026-04-06 | ₹21.78 | ₹21.78 | ₹19.35 | ₹20.87 | 1,150 |
| 2026-04-02 | ₹21.33 | ₹21.94 | ₹18.90 | ₹20.87 | 2,883 |
| 2026-04-01 | ₹20.00 | ₹21.78 | ₹20.00 | ₹21.33 | 122 |
| 2026-03-30 | ₹18.26 | ₹20.09 | ₹18.26 | ₹19.97 | 403 |
| 2026-03-27 | ₹19.56 | ₹20.35 | ₹19.00 | ₹19.58 | 491 |
| 2026-03-25 | ₹20.20 | ₹20.20 | ₹18.17 | ₹19.56 | 2,109 |
| 2026-03-24 | ₹19.60 | ₹21.79 | ₹18.52 | ₹18.78 | 2,926 |
| 2026-03-23 | ₹21.06 | ₹21.06 | ₹18.50 | ₹19.59 | 5,245 |
| 2026-03-20 | ₹19.94 | ₹21.48 | ₹19.01 | ₹21.32 | 1,001 |
| 2026-03-19 | ₹19.85 | ₹19.98 | ₹19.01 | ₹19.68 | 486 |
| 2026-03-18 | ₹20.40 | ₹21.23 | ₹19.00 | ₹20.39 | 2,679 |
| 2026-03-17 | ₹21.87 | ₹21.87 | ₹19.62 | ₹21.76 | 56 |
| 2026-03-16 | ₹21.30 | ₹22.33 | ₹21.00 | ₹21.90 | 1,994 |
| 2026-03-13 | ₹19.50 | ₹21.00 | ₹18.50 | ₹20.79 | 3,589 |
| 2026-03-12 | ₹20.70 | ₹21.00 | ₹18.15 | ₹18.68 | 5,322 |
| 2026-03-11 | ₹22.45 | ₹22.48 | ₹20.55 | ₹20.66 | 1,560 |
| 2026-03-10 | ₹22.42 | ₹22.42 | ₹22.42 | ₹22.42 | 107 |
| 2026-03-09 | ₹22.50 | ₹22.89 | ₹21.01 | ₹22.53 | 393 |
| 2026-03-06 | ₹22.00 | ₹22.46 | ₹20.22 | ₹21.92 | 1,030 |
| 2026-03-05 | ₹22.50 | ₹23.49 | ₹19.51 | ₹21.81 | 7,979 |
| 2026-03-04 | ₹23.49 | ₹24.79 | ₹23.49 | ₹23.99 | 1,326 |
| 2026-03-02 | ₹24.98 | ₹24.98 | ₹20.65 | ₹23.49 | 1,191 |
| 2026-02-27 | ₹24.35 | ₹24.35 | ₹22.13 | ₹24.12 | 76 |
| 2026-02-26 | ₹24.39 | ₹24.69 | ₹23.00 | ₹24.35 | 217 |
| 2026-02-25 | ₹23.50 | ₹24.42 | ₹23.45 | ₹23.98 | 735 |
| 2026-02-24 | ₹25.00 | ₹25.00 | ₹23.50 | ₹23.67 | 513 |
| 2026-02-23 | ₹23.43 | ₹25.98 | ₹23.01 | ₹25.14 | 700 |
| 2026-02-20 | ₹24.10 | ₹24.10 | ₹22.30 | ₹23.90 | 882 |
| 2026-02-19 | ₹25.39 | ₹26.45 | ₹23.51 | ₹24.82 | 898 |
| 2026-02-17 | ₹26.00 | ₹27.00 | ₹25.00 | ₹26.79 | 383 |
| 2026-02-16 | ₹24.74 | ₹26.00 | ₹24.74 | ₹25.97 | 24 |
| 2026-02-13 | ₹22.20 | ₹26.00 | ₹22.20 | ₹24.74 | 3,965 |
| 2026-02-12 | ₹23.50 | ₹25.25 | ₹22.50 | ₹24.61 | 6,337 |
| 2026-02-11 | ₹23.00 | ₹23.94 | ₹22.11 | ₹22.90 | 751 |
| 2026-02-10 | ₹22.75 | ₹23.89 | ₹22.00 | ₹23.59 | 682 |
| 2026-02-09 | ₹22.95 | ₹23.80 | ₹21.21 | ₹22.99 | 602 |
| 2026-02-06 | ₹21.20 | ₹22.95 | ₹20.36 | ₹22.95 | 3,663 |
| 2026-02-05 | ₹24.55 | ₹24.55 | ₹21.00 | ₹21.18 | 2,843 |
| 2026-02-04 | ₹23.58 | ₹23.59 | ₹23.58 | ₹23.59 | 17 |
| 2026-02-03 | ₹23.90 | ₹23.90 | ₹22.01 | ₹23.69 | 134 |
| 2026-02-02 | ₹22.50 | ₹22.65 | ₹20.90 | ₹22.43 | 648 |
| 2026-02-01 | ₹22.38 | ₹22.50 | ₹22.38 | ₹22.50 | 502 |
| 2026-01-30 | ₹21.60 | ₹23.00 | ₹21.00 | ₹22.38 | 237 |
| 2026-01-29 | ₹21.70 | ₹21.70 | ₹21.50 | ₹21.69 | 123 |
| 2026-01-28 | ₹21.47 | ₹21.47 | ₹21.47 | ₹21.47 | 401 |
| 2026-01-27 | ₹21.79 | ₹21.79 | ₹20.50 | ₹21.39 | 151 |
| 2026-01-23 | ₹21.80 | ₹21.98 | ₹20.51 | ₹21.78 | 280 |
| 2026-01-22 | ₹22.49 | ₹22.49 | ₹20.51 | ₹21.90 | 288 |
| 2026-01-21 | ₹21.01 | ₹21.95 | ₹20.51 | ₹21.75 | 1,847 |
| 2026-01-20 | ₹22.64 | ₹22.64 | ₹22.40 | ₹22.41 | 42 |
| 2026-01-19 | ₹21.50 | ₹22.68 | ₹21.00 | ₹22.03 | 387 |
| 2026-01-16 | ₹21.50 | ₹22.83 | ₹21.50 | ₹22.83 | 194 |
| 2026-01-14 | ₹22.50 | ₹22.57 | ₹22.50 | ₹22.56 | 328 |
| 2026-01-12 | ₹22.94 | ₹22.94 | ₹21.50 | ₹22.73 | 295 |
| 2026-01-09 | ₹21.85 | ₹22.00 | ₹21.00 | ₹21.96 | 1,290 |
| 2026-01-08 | ₹21.89 | ₹22.74 | ₹21.50 | ₹21.85 | 755 |
| 2026-01-07 | ₹22.50 | ₹22.98 | ₹21.50 | ₹21.89 | 6,841 |
| 2026-01-06 | ₹22.80 | ₹23.70 | ₹22.80 | ₹23.39 | 263 |
| 2026-01-05 | ₹23.50 | ₹24.00 | ₹22.40 | ₹23.05 | 1,521 |
| 2026-01-02 | ₹22.20 | ₹24.44 | ₹22.20 | ₹24.13 | 746 |
| 2026-01-01 | ₹23.00 | ₹23.09 | ₹22.01 | ₹23.00 | 225 |
Kunststoffe Industries Share Price Performance Analysis (Jan 2008 - Jul 2026)
KUNSTOFF price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-3.30%
₹23.00 → ₹22.24
Year to Date
Price Volatility
6.47%
Low Volatility
Year to Date
Average Daily Volume
1,309
Year to Date Average
BSE Exchange
Kunststoffe Industries Share Price History – Frequently Asked Questions
Common questions about KUNSTOFF historical data and records. For live price, key ratios and fundamentals, see Kunststoffe Industries share price chart.
What is the all-time high share price of Kunststoffe Industries (KUNSTOFF)?
The all-time high share price of Kunststoffe Industries was ₹60.6 recorded on March 14, 2017 on the BSE exchange.
What is the all-time low share price of Kunststoffe Industries (KUNSTOFF)?
The all-time low share price of Kunststoffe Industries was ₹0.85 recorded on February 05, 2009 on the BSE exchange.
How can I download KUNSTOFF historical share price data?
You can download Kunststoffe Industries 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 KUNSTOFF shares?
The highest trading volume day for Kunststoffe Industries was 147,790 shares traded on July 31, 2024 on the BSE exchange, with share price at ₹34.18.