Price Data Selection & Download
Kuwer Industries Share Price All Time Records & Statistics (Jul 2012 - May 2026)
2526 daily OHLCV records on BSE from July 2012 to May 2026. Compare with KUWERIN stock valuation models to assess whether the stock is under or overvalued.
Share Price All Time High
₹52.70
October 16, 2014
BSE Exchange
Share Price All Time Low
₹2.33
October 31, 2019
BSE Exchange
Highest Volume Trading Day
1,205,847
January 21, 2015 • ₹29.90
BSE Exchange
Share Price History Data (Jul 2012 - May 2026)
KUWERIN daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹12.46 | ₹13.60 | ₹11.90 | ₹13.60 | 498 |
| 2026-05-25 | ₹12.46 | ₹12.46 | ₹12.46 | ₹12.46 | 13 |
| 2026-05-22 | ₹12.58 | ₹12.58 | ₹12.49 | ₹12.49 | 1,559 |
| 2026-05-21 | ₹12.00 | ₹13.50 | ₹12.00 | ₹13.50 | 1,803 |
| 2026-05-20 | ₹12.00 | ₹12.00 | ₹11.11 | ₹12.00 | 1,863 |
| 2026-05-19 | ₹12.35 | ₹12.35 | ₹11.90 | ₹11.99 | 412 |
| 2026-05-18 | ₹12.00 | ₹12.00 | ₹11.50 | ₹12.00 | 810 |
| 2026-05-15 | ₹11.12 | ₹11.98 | ₹11.12 | ₹11.98 | 250 |
| 2026-05-14 | ₹10.51 | ₹11.99 | ₹10.51 | ₹11.99 | 2 |
| 2026-05-13 | ₹11.99 | ₹11.99 | ₹11.99 | ₹11.99 | 208 |
| 2026-05-12 | ₹12.40 | ₹12.40 | ₹11.02 | ₹11.02 | 1,041 |
| 2026-05-11 | ₹12.49 | ₹12.49 | ₹11.81 | ₹12.48 | 3,211 |
| 2026-05-08 | ₹14.48 | ₹14.48 | ₹12.00 | ₹12.58 | 6,293 |
| 2026-05-07 | ₹13.95 | ₹13.95 | ₹12.38 | ₹12.38 | 2,237 |
| 2026-05-06 | ₹12.98 | ₹12.98 | ₹12.98 | ₹12.98 | 100 |
| 2026-05-05 | ₹12.44 | ₹12.44 | ₹12.40 | ₹12.40 | 20 |
| 2026-05-04 | ₹12.19 | ₹12.50 | ₹12.19 | ₹12.50 | 159 |
| 2026-04-30 | ₹12.19 | ₹12.19 | ₹12.19 | ₹12.19 | 100 |
| 2026-04-29 | ₹11.65 | ₹12.20 | ₹11.65 | ₹12.20 | 501 |
| 2026-04-28 | ₹12.50 | ₹12.50 | ₹11.80 | ₹12.50 | 456 |
| 2026-04-27 | ₹12.30 | ₹12.30 | ₹12.30 | ₹12.30 | 45 |
| 2026-04-24 | ₹12.50 | ₹12.50 | ₹12.50 | ₹12.50 | 35 |
| 2026-04-23 | ₹12.50 | ₹12.50 | ₹12.50 | ₹12.50 | 55 |
| 2026-04-22 | ₹12.00 | ₹12.50 | ₹11.50 | ₹12.50 | 1,996 |
| 2026-04-21 | ₹12.00 | ₹12.00 | ₹11.66 | ₹11.80 | 2,701 |
| 2026-04-20 | ₹12.45 | ₹12.50 | ₹12.39 | ₹12.45 | 5,296 |
| 2026-04-17 | ₹10.81 | ₹12.99 | ₹10.81 | ₹12.99 | 20,189 |
| 2026-04-16 | ₹13.40 | ₹13.40 | ₹13.40 | ₹13.40 | 155 |
| 2026-04-15 | ₹14.40 | ₹14.40 | ₹13.00 | ₹13.70 | 295 |
| 2026-04-13 | ₹12.35 | ₹12.35 | ₹12.25 | ₹12.25 | 16 |
| 2026-04-10 | ₹11.00 | ₹12.50 | ₹10.45 | ₹12.35 | 4,898 |
| 2026-04-09 | ₹11.98 | ₹11.98 | ₹10.22 | ₹10.95 | 1,288 |
| 2026-04-08 | ₹12.00 | ₹12.40 | ₹11.49 | ₹11.64 | 4,363 |
| 2026-04-07 | ₹11.50 | ₹11.80 | ₹11.01 | ₹11.62 | 1,369 |
| 2026-04-06 | ₹12.00 | ₹12.40 | ₹11.26 | ₹11.84 | 7,057 |
| 2026-04-02 | ₹10.00 | ₹12.28 | ₹10.00 | ₹11.94 | 3,600 |
| 2026-04-01 | ₹9.75 | ₹11.00 | ₹9.28 | ₹10.25 | 2,119 |
| 2026-03-30 | ₹10.00 | ₹10.00 | ₹8.04 | ₹9.84 | 6,237 |
| 2026-03-27 | ₹9.80 | ₹10.00 | ₹8.60 | ₹9.64 | 623 |
| 2026-03-25 | ₹10.00 | ₹10.00 | ₹8.51 | ₹9.40 | 2,235 |
| 2026-03-24 | ₹9.99 | ₹10.13 | ₹9.00 | ₹9.85 | 6,587 |
| 2026-03-23 | ₹9.01 | ₹10.50 | ₹9.00 | ₹10.20 | 7,159 |
| 2026-03-20 | ₹9.05 | ₹10.96 | ₹9.00 | ₹9.34 | 15,999 |
| 2026-03-19 | ₹9.25 | ₹9.50 | ₹8.50 | ₹9.23 | 8,008 |
| 2026-03-18 | ₹9.00 | ₹9.24 | ₹8.97 | ₹9.24 | 1,301 |
| 2026-03-17 | ₹10.95 | ₹10.95 | ₹8.75 | ₹9.24 | 8,469 |
| 2026-03-16 | ₹9.25 | ₹10.00 | ₹8.61 | ₹9.15 | 1,798 |
| 2026-03-13 | ₹9.80 | ₹10.50 | ₹8.51 | ₹9.22 | 8,218 |
| 2026-03-12 | ₹9.25 | ₹9.75 | ₹9.20 | ₹9.35 | 11,664 |
| 2026-03-11 | ₹8.50 | ₹9.40 | ₹8.22 | ₹8.36 | 26,115 |
| 2026-03-10 | ₹8.05 | ₹8.25 | ₹7.84 | ₹8.07 | 15,787 |
| 2026-03-09 | ₹8.40 | ₹8.60 | ₹7.66 | ₹7.66 | 5,777 |
| 2026-03-06 | ₹9.00 | ₹9.00 | ₹8.29 | ₹8.57 | 263 |
| 2026-03-05 | ₹9.00 | ₹9.00 | ₹8.70 | ₹8.99 | 166 |
| 2026-03-04 | ₹9.39 | ₹9.39 | ₹7.66 | ₹9.00 | 11,536 |
| 2026-03-02 | ₹9.50 | ₹9.50 | ₹8.01 | ₹8.41 | 7,191 |
| 2026-02-27 | ₹8.00 | ₹9.25 | ₹8.00 | ₹9.25 | 9,868 |
| 2026-02-26 | ₹8.00 | ₹8.43 | ₹7.38 | ₹7.71 | 6,570 |
| 2026-02-25 | ₹8.03 | ₹8.30 | ₹8.00 | ₹8.29 | 3,327 |
| 2026-02-24 | ₹8.42 | ₹8.68 | ₹8.02 | ₹8.04 | 2,775 |
| 2026-02-23 | ₹8.46 | ₹8.50 | ₹8.00 | ₹8.25 | 12,169 |
| 2026-02-20 | ₹8.02 | ₹8.48 | ₹7.76 | ₹8.48 | 9,159 |
| 2026-02-19 | ₹8.26 | ₹8.50 | ₹7.99 | ₹8.05 | 7,701 |
| 2026-02-18 | ₹8.69 | ₹8.69 | ₹8.25 | ₹8.26 | 2,752 |
| 2026-02-17 | ₹8.60 | ₹8.97 | ₹8.39 | ₹8.59 | 5,832 |
| 2026-02-16 | ₹9.00 | ₹9.18 | ₹8.12 | ₹8.80 | 16,619 |
| 2026-02-13 | ₹9.51 | ₹9.89 | ₹8.00 | ₹9.11 | 27,455 |
| 2026-02-12 | ₹9.30 | ₹10.48 | ₹9.30 | ₹9.63 | 12,533 |
| 2026-02-11 | ₹9.72 | ₹9.72 | ₹9.30 | ₹9.33 | 425 |
| 2026-02-10 | ₹9.07 | ₹9.74 | ₹9.07 | ₹9.72 | 138 |
| 2026-02-09 | ₹9.31 | ₹9.99 | ₹8.99 | ₹9.04 | 2,557 |
| 2026-02-05 | ₹9.81 | ₹9.81 | ₹9.50 | ₹9.50 | 1,356 |
| 2026-02-04 | ₹10.24 | ₹10.24 | ₹9.55 | ₹9.62 | 2,007 |
| 2026-02-03 | ₹9.75 | ₹10.85 | ₹9.75 | ₹10.05 | 989 |
| 2026-02-02 | ₹10.05 | ₹10.98 | ₹9.99 | ₹10.00 | 2,348 |
| 2026-02-01 | ₹10.00 | ₹11.65 | ₹8.90 | ₹10.98 | 22,320 |
| 2026-01-30 | ₹9.75 | ₹9.75 | ₹9.75 | ₹9.75 | 790 |
| 2026-01-29 | ₹9.31 | ₹9.75 | ₹9.31 | ₹9.75 | 117 |
| 2026-01-28 | ₹9.70 | ₹9.75 | ₹9.70 | ₹9.75 | 394 |
| 2026-01-27 | ₹9.50 | ₹10.90 | ₹9.26 | ₹9.26 | 2,816 |
| 2026-01-23 | ₹9.50 | ₹9.50 | ₹9.00 | ₹9.25 | 912 |
| 2026-01-22 | ₹9.05 | ₹9.50 | ₹8.50 | ₹9.13 | 703 |
| 2026-01-21 | ₹9.75 | ₹10.00 | ₹9.27 | ₹9.50 | 1,111 |
| 2026-01-20 | ₹9.90 | ₹9.90 | ₹9.00 | ₹9.25 | 1,670 |
| 2026-01-19 | ₹9.49 | ₹9.49 | ₹9.45 | ₹9.47 | 724 |
| 2026-01-16 | ₹9.50 | ₹9.75 | ₹9.45 | ₹9.47 | 3,900 |
| 2026-01-14 | ₹10.20 | ₹10.20 | ₹9.00 | ₹9.25 | 5,894 |
| 2026-01-13 | ₹10.04 | ₹10.04 | ₹10.00 | ₹10.03 | 1,300 |
| 2026-01-12 | ₹10.30 | ₹10.30 | ₹9.99 | ₹9.99 | 2,717 |
| 2026-01-09 | ₹10.75 | ₹11.49 | ₹10.50 | ₹10.50 | 554 |
| 2026-01-08 | ₹10.50 | ₹10.75 | ₹10.50 | ₹10.50 | 2,004 |
| 2026-01-07 | ₹11.26 | ₹11.26 | ₹9.82 | ₹10.31 | 14,228 |
| 2026-01-06 | ₹11.45 | ₹11.75 | ₹10.00 | ₹11.42 | 1,511 |
| 2026-01-05 | ₹11.50 | ₹11.51 | ₹11.00 | ₹11.49 | 603 |
| 2026-01-02 | ₹11.99 | ₹11.99 | ₹11.00 | ₹11.50 | 434 |
| 2026-01-01 | ₹10.75 | ₹12.00 | ₹10.75 | ₹11.75 | 755 |
Kuwer Industries Share Price Performance Analysis (Jul 2012 - May 2026)
KUWERIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+15.74%
₹11.75 → ₹13.60
Year to Date
Price Volatility
15.45%
Medium Volatility
Year to Date
Average Daily Volume
4,314
Year to Date Average
BSE Exchange
Kuwer Industries Share Price History – Frequently Asked Questions
Common questions about KUWERIN historical data and records. Explore KUWERIN true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Kuwer Industries (KUWERIN)?
The all-time high share price of Kuwer Industries was ₹52.7 recorded on October 16, 2014 on the BSE exchange.
What is the all-time low share price of Kuwer Industries (KUWERIN)?
The all-time low share price of Kuwer Industries was ₹2.33 recorded on October 31, 2019 on the BSE exchange.
How can I download KUWERIN historical share price data?
You can download Kuwer 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 KUWERIN shares?
The highest trading volume day for Kuwer Industries was 1,205,847 shares traded on January 21, 2015 on the BSE exchange, with share price at ₹29.9.