Kisaan Parivar Industries

KISA
🏛️ india →
24.55
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 23.51 25.09 23.51 24.55 0.0M
2025-10-01 25.31 25.31 24.12 24.47 0.0M
2025-09-30 25.15 25.15 24.27 25.11 0.0M
2025-09-29 25.48 25.48 24.05 25.12 0.0M
2025-09-26 25.33 25.33 24.01 24.93 0.0M
2025-09-25 25.40 25.40 24.16 24.63 0.0M
2025-09-24 25.94 25.94 24.65 25.00 0.0M
2025-09-23 25.99 25.99 24.78 25.43 0.0M
2025-09-22 26.10 26.10 25.10 25.38 0.0M
2025-09-19 25.74 25.74 24.62 25.02 0.0M
2025-09-18 24.25 25.44 24.25 24.63 0.0M
2025-09-17 24.50 25.69 24.50 25.13 0.0M
2025-09-16 26.00 26.00 24.86 25.00 0.0M
2025-09-15 25.99 25.99 24.74 25.56 0.0M
2025-09-12 26.50 26.50 24.77 25.01 0.0M
2025-09-11 26.00 26.62 25.50 26.03 0.0M
2025-09-10 26.83 26.83 25.50 26.05 0.0M
2025-09-09 26.01 26.83 25.30 25.57 0.0M
2025-09-08 26.37 27.00 25.40 26.01 0.0M
2025-09-05 25.51 27.30 25.51 26.50 0.0M
2025-09-04 27.58 28.45 26.21 26.73 0.0M
2025-09-03 27.21 27.99 25.92 27.58 0.0M
2025-09-02 29.00 29.89 27.11 27.21 0.0M
2025-09-01 29.00 30.22 27.45 28.53 0.0M
2025-08-29 29.99 30.82 28.37 28.80 0.0M
2025-08-28 29.00 29.86 28.30 29.86 0.0M
2025-08-26 30.53 30.53 27.63 28.44 0.1M
2025-08-25 29.08 29.08 29.08 29.08 0.0M
2025-08-22 27.70 27.70 27.70 27.70 0.0M
2025-08-21 25.19 25.19 25.18 25.19 0.0M
2025-08-20 22.00 22.90 21.00 22.90 0.0M
2025-08-19 19.99 20.99 19.31 20.82 0.0M
2025-08-18 19.56 21.44 19.26 19.51 0.0M
2025-08-14 23.76 23.76 21.39 21.39 0.0M
2025-08-13 25.73 26.15 23.76 23.76 0.1M
2025-08-12 26.00 27.50 25.50 26.39 0.0M
2025-08-11 23.95 25.36 22.80 25.36 0.0M
2025-08-08 24.50 24.50 22.01 23.06 0.0M
2025-08-07 24.00 24.53 23.05 24.07 0.0M
2025-08-06 24.81 25.10 23.46 24.00 0.0M
2025-08-05 22.91 24.70 22.91 24.69 0.0M
2025-08-04 24.50 25.00 24.00 24.11 0.0M
2025-08-01 26.37 26.37 24.48 25.00 0.0M
2025-07-31 26.99 26.99 25.12 25.52 0.0M
2025-07-30 26.40 26.40 24.07 26.00 0.0M
2025-07-29 27.46 27.46 24.89 25.18 0.0M
2025-07-28 26.49 26.49 25.01 26.19 0.0M
2025-07-25 25.39 26.24 24.13 25.56 0.0M
2025-07-24 26.51 26.80 25.22 25.39 0.0M
2025-07-23 28.46 28.46 26.51 26.52 0.0M
2025-07-22 28.68 29.47 27.90 27.90 0.0M
2025-07-21 29.88 29.88 28.12 28.50 0.0M
2025-07-18 30.12 30.12 28.30 29.59 0.0M
2025-07-17 29.80 29.80 27.11 29.53 0.0M
2025-07-16 31.09 31.09 28.31 28.50 0.0M
2025-07-15 30.45 30.45 27.72 29.80 0.0M
2025-07-14 27.50 29.92 27.50 29.00 0.0M
2025-07-11 30.47 30.47 28.50 28.50 0.0M
2025-07-10 30.50 31.50 28.97 29.02 0.0M
2025-07-09 29.90 31.39 29.90 30.49 0.0M
2025-07-08 30.13 30.13 28.52 29.90 0.0M
2025-07-07 29.51 29.51 28.66 28.70 0.0M
2025-07-04 29.10 29.19 28.00 29.09 0.0M
2025-07-03 29.68 29.68 27.65 29.27 0.0M
2025-07-02 28.40 29.70 27.17 29.10 0.0M
2025-07-01 28.85 28.85 28.00 28.37 0.0M
2025-06-30 27.90 28.46 27.50 28.28 0.1M
2025-06-27 28.10 28.14 27.00 27.96 0.0M
2025-06-26 28.10 28.10 27.23 28.10 0.0M
2025-06-25 29.20 29.20 27.00 28.66 0.0M
2025-06-24 28.49 28.95 27.40 28.39 0.0M
2025-06-23 29.11 29.12 27.12 27.69 0.0M
2025-06-20 28.48 28.71 27.91 28.54 0.0M
2025-06-19 28.28 28.73 27.45 28.47 0.0M
2025-06-18 28.90 28.90 27.76 28.81 0.0M
2025-06-17 28.88 29.70 28.03 28.93 0.0M
2025-06-16 27.10 28.45 27.10 28.31 0.0M
2025-06-13 27.10 28.00 26.42 27.10 0.0M
2025-06-12 28.24 28.24 27.00 27.79 0.0M
2025-06-11 28.10 28.95 26.94 27.60 0.0M
2025-06-10 28.35 29.53 28.00 28.09 0.0M
2025-06-09 29.34 30.00 28.00 28.35 0.0M
2025-06-06 29.58 29.58 28.00 29.20 0.0M
2025-06-05 30.25 30.25 27.92 28.19 0.0M
2025-06-04 30.90 30.90 29.36 29.38 0.0M
2025-06-03 31.00 31.00 29.01 30.90 0.0M
2025-06-02 29.27 30.52 29.00 30.48 0.0M
2025-05-30 28.92 30.05 28.92 29.27 0.0M
2025-05-29 30.25 30.40 28.90 28.92 0.0M
2025-05-28 28.88 30.30 28.88 30.25 0.0M
2025-05-27 29.15 31.40 28.77 28.88 0.0M
2025-05-26 30.25 30.28 28.72 30.28 0.0M
2025-05-23 31.00 31.00 28.70 28.84 0.0M
2025-05-22 31.00 31.00 28.70 30.00 0.0M
2025-05-21 31.25 31.25 29.86 30.19 0.0M
2025-05-20 31.19 31.30 29.85 31.25 0.0M
2025-05-19 31.08 31.37 29.81 31.34 0.0M
2025-05-16 32.33 32.33 30.12 31.37 0.0M
2025-05-15 31.43 32.00 30.00 31.70 0.0M
2025-05-14 30.98 31.15 29.50 31.12 0.0M
2025-05-13 30.10 30.99 29.50 30.98 0.0M
2025-05-12 31.25 31.25 29.00 29.90 0.0M
2025-05-09 29.00 30.16 28.75 29.98 0.0M
2025-05-08 30.55 31.50 28.88 30.16 0.0M
2025-05-07 31.67 32.80 30.09 30.40 0.0M
2025-05-06 33.90 33.90 31.30 31.67 0.0M
2025-05-05 33.00 33.00 30.21 32.63 0.0M
2025-05-02 30.01 32.50 30.01 31.79 0.0M
2025-04-30 34.50 34.50 31.58 31.58 0.0M
2025-04-29 32.00 33.45 30.79 33.24 0.0M
2025-04-28 34.00 34.00 31.00 32.41 0.0M
2025-04-25 33.50 35.00 32.52 32.56 0.0M
2025-04-24 33.50 35.00 33.25 34.18 0.0M
2025-04-23 35.00 35.88 32.50 33.51 0.0M
2025-04-22 35.00 35.33 33.65 34.21 0.0M
2025-04-21 34.10 34.10 31.05 33.65 0.0M
2025-04-17 33.15 33.79 31.00 32.51 0.0M
2025-04-16 33.14 33.14 32.50 32.50 0.0M
2025-04-15 31.20 33.43 30.85 32.05 0.0M
2025-04-11 29.93 33.00 29.93 31.84 0.0M
2025-04-09 32.13 32.13 30.01 31.50 0.0M
2025-04-08 30.00 31.72 28.70 31.58 0.0M
2025-04-07 29.50 30.97 29.05 30.21 0.0M
2025-04-04 31.11 32.50 29.50 29.50 0.0M
2025-04-03 32.50 33.45 30.60 30.96 0.0M
2025-04-02 33.63 35.40 32.11 32.12 0.0M
2025-04-01 36.00 36.80 33.33 33.79 0.0M
2025-03-28 37.58 37.58 35.00 35.08 0.0M
2025-03-27 40.04 40.04 36.24 36.84 0.0M
2025-03-26 38.00 39.78 37.00 38.14 0.0M
2025-03-25 38.02 38.02 37.37 38.00 0.0M
2025-03-24 41.40 41.40 39.33 39.33 0.0M
2025-03-21 40.46 41.50 39.00 41.40 0.0M
2025-03-20 41.75 41.80 37.89 40.46 0.0M
2025-03-19 40.15 41.28 37.40 39.81 0.0M
2025-03-18 39.36 42.59 39.36 39.36 0.0M
2025-03-17 45.15 45.15 41.05 41.43 0.0M
2025-03-13 40.00 43.47 40.00 43.05 0.0M
2025-03-12 38.83 42.90 38.83 41.53 0.0M
2025-03-11 42.00 42.63 38.58 40.87 0.0M
2025-03-10 39.78 40.95 39.05 40.60 0.0M
2025-03-07 40.69 40.69 36.83 39.00 0.0M
2025-03-06 38.77 40.50 38.50 38.76 0.0M
2025-03-05 37.47 38.95 37.10 38.58 0.0M
2025-03-04 36.20 38.01 36.20 37.10 0.0M
2025-03-03 38.10 40.00 36.20 36.20 0.0M
2025-02-28 40.08 40.08 38.08 38.10 0.0M
2025-02-27 38.00 41.00 38.00 40.08 0.0M
2025-02-25 41.80 41.80 40.00 40.00 0.0M
2025-02-24 45.20 45.20 42.10 42.10 0.0M
2025-02-21 46.04 48.33 43.73 44.31 0.0M
2025-02-20 47.88 47.88 46.00 46.03 0.0M
2025-02-19 47.72 48.99 45.01 45.60 0.0M
2025-02-18 50.00 50.00 46.78 46.78 0.0M
2025-02-17 49.50 50.49 47.03 49.24 0.0M
2025-02-14 51.25 51.25 46.48 49.50 0.0M
2025-02-13 46.53 50.47 46.05 48.92 0.0M
2025-02-12 50.70 50.70 47.30 48.27 0.0M
2025-02-11 49.40 50.73 46.01 49.78 0.0M
2025-02-10 49.93 49.93 47.00 48.43 0.0M
2025-02-07 45.70 48.95 44.30 48.95 0.0M
2025-02-06 45.17 49.91 45.17 46.62 0.0M
2025-02-05 46.56 49.50 45.14 47.54 0.0M
2025-02-04 50.90 50.90 47.41 47.51 0.0M
2025-02-03 49.30 50.00 46.84 49.90 0.0M
2025-02-01 50.85 52.50 49.30 49.30 0.0M
2025-01-31 54.00 56.00 51.30 51.89 0.0M
2025-01-30 51.84 55.15 49.91 54.00 0.0M
2025-01-29 52.41 54.49 49.32 52.53 0.0M
2025-01-28 52.10 52.10 50.57 51.90 0.0M
2025-01-27 54.07 54.07 51.87 53.23 0.0M
2025-01-24 58.00 59.10 54.07 54.59 0.0M
2025-01-23 59.26 60.00 56.04 56.91 0.0M
2025-01-22 58.58 61.00 58.58 58.97 0.0M
2025-01-21 62.98 62.98 57.51 61.66 0.0M
2025-01-20 60.99 60.99 57.06 59.99 0.0M
2025-01-17 59.45 60.99 57.30 60.06 0.0M
2025-01-16 58.56 61.48 57.39 58.28 0.0M
2025-01-15 63.85 63.85 58.28 58.56 0.0M
2025-01-14 60.01 61.77 58.50 61.34 0.0M
2025-01-13 57.97 62.39 57.97 58.83 0.0M
2025-01-10 65.99 66.75 60.46 61.02 0.0M
2025-01-09 63.64 63.64 63.63 63.64 0.0M
2025-01-08 58.85 60.61 55.01 60.61 0.0M
2025-01-07 59.51 59.51 57.70 57.73 0.0M
2025-01-06 65.48 65.49 60.00 60.73 0.1M
2025-01-03 62.38 62.38 62.38 62.38 0.0M
2025-01-02 61.16 61.16 61.16 61.16 0.0M
2025-01-01 59.80 59.97 59.80 59.97 0.1M