Price Data Selection & Download
Kisaan Parivar Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3291 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore KISAAN value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹92.79
October 25, 2024
BSE Exchange
Share Price All Time Low
₹1.42
April 29, 2020
BSE Exchange
Highest Volume Trading Day
209,831
September 16, 2024 • ₹53.40
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
KISAAN daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹18.36 | ₹18.85 | ₹17.50 | ₹17.73 | 3,417 |
| 2026-05-20 | ₹18.22 | ₹18.25 | ₹17.66 | ₹18.00 | 4,489 |
| 2026-05-19 | ₹18.61 | ₹18.61 | ₹17.85 | ₹17.86 | 761 |
| 2026-05-18 | ₹18.13 | ₹18.49 | ₹17.70 | ₹17.86 | 2,274 |
| 2026-05-15 | ₹18.16 | ₹18.50 | ₹18.16 | ₹18.49 | 4,064 |
| 2026-05-14 | ₹19.80 | ₹19.80 | ₹17.65 | ₹18.16 | 5,677 |
| 2026-05-13 | ₹18.55 | ₹18.55 | ₹17.67 | ₹17.73 | 8,555 |
| 2026-05-12 | ₹18.99 | ₹18.99 | ₹17.00 | ₹18.46 | 13,484 |
| 2026-05-11 | ₹18.99 | ₹18.99 | ₹17.60 | ₹18.00 | 3,451 |
| 2026-05-08 | ₹18.79 | ₹20.00 | ₹17.66 | ₹18.45 | 5,419 |
| 2026-05-07 | ₹18.91 | ₹18.91 | ₹17.63 | ₹18.29 | 2,421 |
| 2026-05-06 | ₹18.85 | ₹19.46 | ₹17.51 | ₹18.28 | 2,938 |
| 2026-05-05 | ₹18.72 | ₹18.72 | ₹18.50 | ₹18.50 | 192 |
| 2026-05-04 | ₹18.99 | ₹20.48 | ₹18.24 | ₹18.62 | 6,415 |
| 2026-04-30 | ₹17.89 | ₹19.50 | ₹17.89 | ₹18.16 | 6,150 |
| 2026-04-29 | ₹18.34 | ₹18.50 | ₹18.25 | ₹18.26 | 4,152 |
| 2026-04-28 | ₹19.50 | ₹19.99 | ₹18.02 | ₹18.24 | 13,417 |
| 2026-04-27 | ₹21.00 | ₹21.00 | ₹19.20 | ₹19.32 | 4,527 |
| 2026-04-24 | ₹17.83 | ₹19.00 | ₹17.83 | ₹18.99 | 10,032 |
| 2026-04-23 | ₹18.50 | ₹19.19 | ₹17.36 | ₹17.52 | 8,303 |
| 2026-04-22 | ₹18.25 | ₹20.34 | ₹18.25 | ₹18.71 | 5,278 |
| 2026-04-21 | ₹19.95 | ₹19.95 | ₹18.50 | ₹19.32 | 2,620 |
| 2026-04-20 | ₹21.44 | ₹21.44 | ₹18.66 | ₹19.86 | 16,057 |
| 2026-04-17 | ₹20.33 | ₹20.33 | ₹18.35 | ₹19.14 | 14,057 |
| 2026-04-16 | ₹20.47 | ₹20.61 | ₹19.18 | ₹19.37 | 27,386 |
| 2026-04-15 | ₹21.51 | ₹23.69 | ₹20.65 | ₹20.88 | 129,862 |
| 2026-04-13 | ₹20.59 | ₹20.65 | ₹19.00 | ₹20.65 | 49,257 |
| 2026-04-10 | ₹14.94 | ₹17.25 | ₹14.38 | ₹17.21 | 12,816 |
| 2026-04-09 | ₹15.07 | ₹15.07 | ₹14.23 | ₹14.38 | 10,792 |
| 2026-04-08 | ₹14.97 | ₹15.90 | ₹14.58 | ₹14.87 | 9,201 |
| 2026-04-07 | ₹14.55 | ₹14.93 | ₹14.18 | ₹14.72 | 3,380 |
| 2026-04-06 | ₹15.29 | ₹15.29 | ₹14.16 | ₹14.55 | 1,178 |
| 2026-04-02 | ₹14.16 | ₹15.39 | ₹14.05 | ₹14.58 | 2,270 |
| 2026-04-01 | ₹15.78 | ₹15.78 | ₹12.52 | ₹14.05 | 14,283 |
| 2026-03-30 | ₹16.85 | ₹16.85 | ₹13.76 | ₹14.49 | 2,935 |
| 2026-03-27 | ₹15.66 | ₹15.97 | ₹15.21 | ₹15.97 | 569 |
| 2026-03-25 | ₹15.74 | ₹15.74 | ₹15.01 | ₹15.59 | 7,628 |
| 2026-03-24 | ₹16.68 | ₹16.68 | ₹15.09 | ₹15.31 | 4,359 |
| 2026-03-23 | ₹17.95 | ₹17.95 | ₹16.05 | ₹16.69 | 1,883 |
| 2026-03-20 | ₹18.47 | ₹18.47 | ₹16.76 | ₹17.87 | 5,777 |
| 2026-03-19 | ₹16.10 | ₹18.97 | ₹16.10 | ₹17.20 | 494 |
| 2026-03-18 | ₹17.00 | ₹18.79 | ₹17.00 | ₹18.00 | 967 |
| 2026-03-17 | ₹17.99 | ₹17.99 | ₹15.61 | ₹17.57 | 7,207 |
| 2026-03-16 | ₹15.01 | ₹17.47 | ₹15.01 | ₹15.70 | 760 |
| 2026-03-13 | ₹17.49 | ₹17.49 | ₹16.00 | ₹16.74 | 1,388 |
| 2026-03-12 | ₹16.88 | ₹17.96 | ₹16.02 | ₹16.30 | 2,726 |
| 2026-03-11 | ₹18.98 | ₹18.98 | ₹16.88 | ₹16.91 | 8,570 |
| 2026-03-10 | ₹17.84 | ₹18.44 | ₹16.21 | ₹17.07 | 4,143 |
| 2026-03-09 | ₹18.76 | ₹18.76 | ₹15.75 | ₹16.93 | 5,079 |
| 2026-03-06 | ₹17.63 | ₹18.77 | ₹17.63 | ₹18.67 | 1,929 |
| 2026-03-05 | ₹18.98 | ₹18.98 | ₹17.02 | ₹17.08 | 738 |
| 2026-03-04 | ₹18.00 | ₹18.00 | ₹15.00 | ₹17.02 | 1,174 |
| 2026-03-02 | ₹16.29 | ₹16.85 | ₹15.01 | ₹15.46 | 3,568 |
| 2026-02-27 | ₹17.20 | ₹18.18 | ₹16.01 | ₹16.29 | 3,701 |
| 2026-02-26 | ₹17.45 | ₹17.45 | ₹16.01 | ₹16.90 | 809 |
| 2026-02-25 | ₹17.00 | ₹17.89 | ₹15.50 | ₹16.33 | 5,950 |
| 2026-02-24 | ₹18.80 | ₹18.80 | ₹16.85 | ₹16.98 | 8,133 |
| 2026-02-23 | ₹19.75 | ₹19.75 | ₹17.14 | ₹18.87 | 4,426 |
| 2026-02-20 | ₹17.60 | ₹19.60 | ₹17.60 | ₹19.54 | 200 |
| 2026-02-19 | ₹20.50 | ₹20.50 | ₹18.00 | ₹19.89 | 4,703 |
| 2026-02-18 | ₹21.00 | ₹21.00 | ₹19.21 | ₹19.32 | 1,596 |
| 2026-02-17 | ₹19.70 | ₹19.70 | ₹18.84 | ₹19.18 | 1,633 |
| 2026-02-16 | ₹18.55 | ₹19.97 | ₹18.00 | ₹18.62 | 2,802 |
| 2026-02-13 | ₹17.50 | ₹18.55 | ₹17.00 | ₹18.55 | 4,209 |
| 2026-02-12 | ₹18.54 | ₹18.54 | ₹16.81 | ₹17.40 | 4,359 |
| 2026-02-11 | ₹18.47 | ₹18.56 | ₹18.47 | ₹18.54 | 804 |
| 2026-02-10 | ₹17.96 | ₹18.57 | ₹17.96 | ₹18.29 | 1,291 |
| 2026-02-09 | ₹18.65 | ₹18.65 | ₹17.95 | ₹18.03 | 4,100 |
| 2026-02-06 | ₹17.92 | ₹18.47 | ₹17.92 | ₹18.28 | 316 |
| 2026-02-05 | ₹18.68 | ₹19.00 | ₹17.54 | ₹18.26 | 1,719 |
| 2026-02-04 | ₹17.75 | ₹18.67 | ₹17.75 | ₹17.87 | 2,865 |
| 2026-02-03 | ₹18.38 | ₹18.68 | ₹18.02 | ₹18.07 | 435 |
| 2026-02-02 | ₹19.03 | ₹19.03 | ₹17.71 | ₹18.02 | 917 |
| 2026-02-01 | ₹18.04 | ₹19.38 | ₹18.04 | ₹18.66 | 1,833 |
| 2026-01-30 | ₹18.10 | ₹19.41 | ₹18.00 | ₹18.04 | 4,064 |
| 2026-01-29 | ₹19.51 | ₹19.51 | ₹17.66 | ₹18.10 | 6,036 |
| 2026-01-28 | ₹18.55 | ₹19.72 | ₹17.80 | ₹18.29 | 4,471 |
| 2026-01-27 | ₹20.72 | ₹20.72 | ₹18.10 | ₹18.55 | 534 |
| 2026-01-23 | ₹18.60 | ₹19.64 | ₹18.58 | ₹18.76 | 3,021 |
| 2026-01-22 | ₹19.74 | ₹19.74 | ₹17.80 | ₹18.15 | 5,334 |
| 2026-01-21 | ₹20.00 | ₹20.29 | ₹18.31 | ₹18.64 | 19,710 |
| 2026-01-20 | ₹20.27 | ₹20.96 | ₹19.00 | ₹20.55 | 4,979 |
| 2026-01-19 | ₹22.48 | ₹22.48 | ₹20.01 | ₹20.28 | 7,203 |
| 2026-01-16 | ₹19.85 | ₹21.39 | ₹19.75 | ₹21.32 | 4,894 |
| 2026-01-14 | ₹21.99 | ₹21.99 | ₹17.80 | ₹19.79 | 23,604 |
| 2026-01-13 | ₹21.01 | ₹22.59 | ₹21.01 | ₹22.00 | 181 |
| 2026-01-12 | ₹21.97 | ₹22.60 | ₹21.52 | ₹22.25 | 2,250 |
| 2026-01-09 | ₹23.49 | ₹23.90 | ₹22.02 | ₹22.42 | 14,169 |
| 2026-01-08 | ₹23.90 | ₹23.90 | ₹22.07 | ₹22.98 | 1,764 |
| 2026-01-07 | ₹23.99 | ₹23.99 | ₹22.16 | ₹22.81 | 3,009 |
| 2026-01-06 | ₹22.65 | ₹23.50 | ₹22.15 | ₹22.23 | 1,184 |
| 2026-01-05 | ₹24.20 | ₹24.20 | ₹22.00 | ₹23.11 | 4,840 |
| 2026-01-02 | ₹20.84 | ₹24.01 | ₹20.21 | ₹22.96 | 21,761 |
| 2026-01-01 | ₹19.50 | ₹20.99 | ₹19.50 | ₹20.83 | 533 |
Kisaan Parivar Industries Share Price Performance Analysis (Jan 2008 - May 2026)
KISAAN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.88%
₹20.83 → ₹17.73
Year to Date
Price Volatility
10.92%
Low Volatility
Year to Date
Average Daily Volume
7,030
Year to Date Average
BSE Exchange
Kisaan Parivar Industries Share Price History – Frequently Asked Questions
Common questions about KISAAN historical data and records. For live price, key ratios and fundamentals, see Kisaan Parivar Industries share price today.
What is the all-time high share price of Kisaan Parivar Industries (KISAAN)?
The all-time high share price of Kisaan Parivar Industries was ₹92.79 recorded on October 25, 2024 on the BSE exchange.
What is the all-time low share price of Kisaan Parivar Industries (KISAAN)?
The all-time low share price of Kisaan Parivar Industries was ₹1.42 recorded on April 29, 2020 on the BSE exchange.
How can I download KISAAN historical share price data?
You can download Kisaan Parivar 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 KISAAN shares?
The highest trading volume day for Kisaan Parivar Industries was 209,831 shares traded on September 16, 2024 on the BSE exchange, with share price at ₹53.4.