Kunststoffe Industries

KUNS
🏛️ india →
23.92
Last Update: 2025-09-26
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
2021-12-31 31.25 31.25 28.35 28.95 0.0M
2021-12-30 29.80 29.80 29.80 29.80 0.0M
2021-12-29 28.40 28.40 26.60 28.40 0.0M
2021-12-28 26.95 28.20 26.95 27.05 0.0M
2021-12-27 27.00 27.00 25.00 26.95 0.0M
2021-12-24 26.15 27.50 25.80 26.25 0.0M
2021-12-23 26.60 27.30 26.10 26.30 0.0M
2021-12-22 26.10 27.35 26.10 27.35 0.0M
2021-12-21 26.80 26.80 25.15 26.05 0.0M
2021-12-20 27.55 27.55 25.60 25.60 0.0M
2021-12-17 27.80 27.80 25.55 26.25 0.0M
2021-12-16 27.90 27.90 25.50 26.50 0.0M
2021-12-15 24.25 26.60 24.05 26.60 0.0M
2021-12-14 22.50 24.25 22.25 24.20 0.0M
2021-12-13 22.55 24.65 22.05 22.05 0.0M
2021-12-10 23.30 24.95 21.65 22.55 0.0M
2021-12-09 23.30 23.35 23.30 23.35 0.0M
2021-12-08 21.15 21.25 21.15 21.25 0.0M
2021-12-06 21.50 22.00 21.50 21.95 0.0M
2021-12-03 23.95 23.95 22.00 22.05 0.0M
2021-12-02 22.70 22.95 22.40 22.90 0.0M
2021-12-01 22.00 22.00 22.00 22.00 0.0M
2021-11-30 22.25 22.25 22.25 22.25 0.0M
2021-11-29 22.20 22.40 21.00 21.20 0.0M
2021-11-26 22.30 22.30 20.70 22.10 0.0M
2021-11-25 21.15 22.20 21.00 21.30 0.0M
2021-11-24 23.70 23.70 21.85 21.95 0.0M
2021-11-23 23.00 24.95 22.80 22.85 0.0M
2021-11-22 24.00 24.00 24.00 24.00 0.0M
2021-11-18 25.00 25.20 25.00 25.20 0.0M
2021-11-17 24.40 24.40 24.00 24.00 0.0M
2021-11-16 23.45 24.90 23.45 23.45 0.0M
2021-11-15 25.55 25.55 23.15 24.60 0.0M
2021-11-12 24.40 24.40 24.35 24.35 0.0M
2021-11-11 28.10 28.10 25.60 25.60 0.0M
2021-11-10 26.80 27.10 26.80 26.90 0.0M
2021-11-09 24.55 24.80 22.10 24.70 0.0M
2021-11-08 22.75 22.75 19.45 22.55 0.0M
2021-11-03 20.70 20.70 20.70 20.70 0.0M
2021-11-02 23.05 23.05 19.80 20.55 0.0M
2021-11-01 20.95 22.90 20.95 21.10 0.0M
2021-10-29 21.20 23.00 21.20 23.00 0.0M
2021-10-28 23.40 25.70 23.40 23.40 0.0M
2021-10-27 22.50 27.00 22.50 26.00 0.0M
2021-10-26 25.00 25.00 24.95 24.95 0.0M
2021-10-25 26.40 26.40 23.85 25.00 0.0M
2021-10-22 23.00 24.00 23.00 24.00 0.0M
2021-10-20 24.50 24.70 24.50 24.70 0.0M
2021-10-19 24.50 27.60 24.50 25.00 0.0M
2021-10-18 25.60 27.55 25.05 25.40 0.0M
2021-10-14 26.00 27.45 25.05 25.05 0.0M
2021-10-13 24.50 27.80 24.50 27.55 0.0M
2021-10-12 27.80 27.80 26.00 26.00 0.0M
2021-10-11 24.50 27.75 24.50 26.95 0.0M
2021-10-08 27.80 27.80 25.85 25.85 0.0M
2021-10-07 26.50 27.80 24.35 25.70 0.0M
2021-10-05 26.00 27.05 25.80 27.05 0.0M
2021-10-04 27.40 27.40 25.70 25.80 0.0M
2021-10-01 25.00 26.85 24.60 26.85 0.0M
2021-09-30 27.90 27.90 25.60 25.60 0.0M
2021-09-27 26.90 26.90 26.90 26.90 0.0M
2021-09-24 27.50 27.50 27.00 27.00 0.0M
2021-09-23 26.05 27.00 26.00 27.00 0.0M
2021-09-22 26.45 27.70 25.20 27.15 0.0M
2021-09-21 26.50 26.50 24.80 26.45 0.0M
2021-09-20 27.00 27.00 25.65 26.10 0.0M
2021-09-17 26.25 27.00 25.90 27.00 0.0M
2021-09-16 27.95 27.95 26.05 26.15 0.0M
2021-09-15 28.05 28.05 26.10 27.00 0.0M
2021-09-14 28.50 28.50 26.05 26.80 0.0M
2021-09-13 26.70 27.25 26.70 27.25 0.0M
2021-09-09 25.95 26.00 25.95 26.00 0.0M
2021-09-08 26.70 26.70 25.00 25.95 0.0M
2021-09-07 23.70 25.95 23.70 25.95 0.0M
2021-09-06 25.00 25.00 22.80 24.90 0.0M
2021-09-03 24.00 24.00 22.90 24.00 0.0M
2021-09-02 21.60 22.90 21.10 22.90 0.0M
2021-09-01 23.00 23.00 22.00 22.00 0.0M
2021-08-31 23.00 23.00 21.00 23.00 0.0M
2021-08-30 22.10 22.10 22.10 22.10 0.0M
2021-08-27 22.80 22.80 21.75 21.95 0.0M
2021-08-26 24.25 24.25 22.50 22.80 0.0M
2021-08-25 24.00 25.00 23.25 23.25 0.0M
2021-08-24 22.65 24.50 22.65 24.45 0.0M
2021-08-23 23.80 23.80 23.80 23.80 0.0M
2021-08-20 25.60 25.60 23.50 23.80 0.0M
2021-08-18 24.50 25.70 23.30 24.70 0.0M
2021-08-17 26.85 26.85 24.50 24.50 0.0M
2021-08-16 27.00 27.00 25.05 25.75 0.0M
2021-08-13 28.60 28.80 26.15 26.35 0.0M
2021-08-12 27.80 28.00 25.45 27.50 0.0M
2021-08-11 26.75 26.75 26.50 26.75 0.0M
2021-08-10 27.05 27.10 24.95 25.50 0.0M
2021-08-09 25.85 25.85 25.85 25.85 0.0M
2021-08-06 24.65 24.65 24.65 24.65 0.0M
2021-08-05 22.55 23.50 21.30 23.50 0.0M
2021-08-04 24.70 24.70 22.40 22.40 0.0M
2021-08-03 23.55 23.55 22.00 23.55 0.0M
2021-08-02 22.45 23.60 22.45 22.45 0.0M
2021-07-30 23.60 23.60 23.60 23.60 0.0M
2021-07-29 24.70 27.25 24.70 24.80 0.0M
2021-07-28 25.00 26.50 24.35 26.00 0.0M
2021-07-27 28.15 28.15 25.55 25.60 0.0M
2021-07-26 26.85 26.85 26.85 26.85 0.0M
2021-07-23 25.00 27.60 25.00 25.60 0.0M
2021-07-22 27.50 27.50 26.30 26.30 0.0M
2021-07-20 27.50 27.50 26.30 26.30 0.0M
2021-07-19 28.00 28.00 26.85 27.65 0.0M
2021-07-16 28.25 29.65 28.25 28.25 0.0M
2021-07-15 28.25 28.25 28.25 28.25 0.0M
2021-07-14 27.00 27.00 26.95 26.95 0.0M
2021-07-13 28.35 28.35 28.35 28.35 0.0M
2021-07-08 30.00 30.00 29.80 29.80 0.0M
2021-07-07 33.00 33.00 31.35 31.35 0.0M
2021-07-06 33.00 33.00 32.90 33.00 0.0M
2021-07-02 34.15 35.85 34.15 34.30 0.0M
2021-07-01 34.60 36.75 33.30 35.90 0.0M
2021-06-30 35.00 35.00 35.00 35.00 0.0M
2021-06-29 35.00 35.00 34.85 34.85 0.0M
2021-06-28 33.30 36.70 33.25 36.65 0.0M
2021-06-25 37.85 37.85 34.60 35.00 0.0M
2021-06-24 36.20 36.20 33.10 36.05 0.0M
2021-06-23 34.50 34.50 33.05 34.50 0.0M
2021-06-22 32.90 32.90 32.90 32.90 0.0M
2021-06-21 29.90 31.35 29.90 31.35 0.0M
2021-06-18 29.90 29.90 29.90 29.90 0.0M
2021-06-17 28.90 28.90 26.60 28.50 0.0M
2021-06-16 27.55 27.55 27.55 27.55 0.0M
2021-06-15 25.50 26.25 25.00 26.25 0.0M
2021-06-14 26.70 26.70 25.00 25.00 0.0M
2021-06-11 24.75 25.65 23.55 25.45 0.0M
2021-06-10 23.70 24.75 23.70 24.75 0.0M
2021-06-09 23.60 23.60 21.40 23.60 0.0M
2021-06-08 23.20 23.95 22.00 22.50 0.0M
2021-06-07 24.25 24.25 23.05 23.15 0.0M
2021-06-04 24.25 25.50 24.25 24.25 0.0M
2021-06-03 24.95 26.60 24.20 25.50 0.0M
2021-06-02 25.45 25.45 25.45 25.45 0.0M
2021-06-01 26.00 26.00 25.45 25.45 0.0M
2021-05-31 25.00 26.05 25.00 26.00 0.0M
2021-05-28 26.65 26.65 24.50 25.50 0.0M
2021-05-27 26.00 26.00 25.50 25.50 0.0M
2021-05-26 25.50 25.50 25.50 25.50 0.0M
2021-05-25 24.00 25.95 23.70 25.50 0.0M
2021-05-24 24.90 24.90 24.90 24.90 0.0M
2021-05-21 25.00 25.00 23.75 23.75 0.0M
2021-05-20 25.00 25.00 25.00 25.00 0.0M
2021-05-19 25.00 25.00 25.00 25.00 0.0M
2021-05-18 24.50 26.10 24.50 26.10 0.0M
2021-05-17 25.00 25.00 22.80 24.95 0.0M
2021-05-14 24.00 24.00 24.00 24.00 0.0M
2021-05-12 25.00 25.00 25.00 25.00 0.0M
2021-05-11 22.80 23.85 21.70 23.85 0.0M
2021-05-07 24.00 25.00 22.80 22.80 0.0M
2021-05-06 25.00 25.00 24.00 24.00 0.0M
2021-05-05 23.20 24.10 23.20 24.00 0.0M
2021-05-04 25.00 25.05 24.10 24.10 0.0M
2021-05-03 24.00 25.00 24.00 25.00 0.0M
2021-04-30 24.00 24.00 24.00 24.00 0.0M
2021-04-29 23.00 24.00 23.00 24.00 0.0M
2021-04-26 24.00 24.00 23.00 23.00 0.0M
2021-04-22 24.00 24.00 24.00 24.00 0.0M
2021-04-20 26.40 26.40 24.00 24.00 0.0M
2021-04-19 25.20 25.20 25.20 25.20 0.0M
2021-04-13 25.20 25.20 25.20 25.20 0.0M
2021-04-12 23.00 25.20 23.00 25.20 0.0M
2021-04-09 24.65 24.65 24.00 24.00 0.0M
2021-04-07 26.50 26.50 24.70 24.70 0.0M
2021-04-05 26.00 26.00 26.00 26.00 0.0M
2021-04-01 27.00 27.00 27.00 27.00 0.0M
2021-03-31 27.95 27.95 27.00 27.70 0.0M
2021-03-30 27.50 27.50 26.65 26.65 0.0M
2021-03-26 26.00 27.30 26.00 26.65 0.0M
2021-03-25 27.25 27.25 26.00 26.00 0.0M
2021-03-24 26.00 27.25 26.00 27.25 0.0M
2021-03-23 26.00 26.00 25.95 26.00 0.0M
2021-03-22 26.00 26.00 26.00 26.00 0.0M
2021-03-19 26.00 26.00 26.00 26.00 0.0M
2021-03-18 26.00 26.00 26.00 26.00 0.0M
2021-03-17 26.10 26.10 26.00 26.00 0.0M
2021-03-16 27.00 27.50 26.00 26.00 0.0M
2021-03-15 27.30 27.30 27.30 27.30 0.0M
2021-03-12 26.00 26.00 26.00 26.00 0.0M
2021-03-10 26.00 26.00 26.00 26.00 0.0M
2021-03-09 24.70 26.00 24.70 26.00 0.0M
2021-03-08 26.00 26.00 26.00 26.00 0.0M
2021-03-05 26.00 26.00 26.00 26.00 0.0M
2021-03-04 25.00 26.40 25.00 26.35 0.0M
2021-03-03 25.00 26.00 25.00 26.00 0.0M
2021-03-02 26.00 26.95 24.70 26.30 0.0M
2021-03-01 26.00 26.00 24.70 26.00 0.0M
2021-02-26 26.00 26.00 26.00 26.00 0.0M
2021-02-25 26.50 26.50 24.50 26.00 0.0M
2021-02-24 25.25 25.25 24.00 25.25 0.0M
2021-02-23 22.50 24.05 22.50 24.05 0.0M
2021-02-22 21.00 22.95 21.00 22.95 0.0M
2021-02-19 21.40 22.10 21.40 22.00 0.0M
2021-02-18 20.50 21.20 20.50 21.05 0.0M
2021-02-17 19.75 20.70 19.75 20.20 0.0M
2021-02-16 18.95 19.85 18.95 19.75 0.0M
2021-02-15 18.05 18.95 17.95 18.95 0.0M
2021-02-12 18.10 18.10 18.05 18.05 0.0M
2021-02-11 19.90 19.90 19.00 19.00 0.0M
2021-02-10 19.00 19.00 19.00 19.00 0.0M
2021-02-09 20.05 20.05 20.00 20.00 0.0M
2021-02-08 21.00 21.00 21.00 21.00 0.0M
2021-02-04 21.00 21.90 21.00 21.00 0.0M
2021-02-03 21.00 21.00 20.90 20.90 0.0M
2021-02-02 19.60 21.00 19.60 21.00 0.0M
2021-01-29 19.75 20.60 19.75 20.60 0.0M
2021-01-28 20.60 20.60 20.60 20.60 0.0M
2021-01-25 20.60 20.60 20.60 20.60 0.0M
2021-01-22 20.60 20.60 20.60 20.60 0.0M
2021-01-21 21.50 22.35 20.30 20.55 0.0M
2021-01-20 21.45 21.65 21.30 21.30 0.0M
2021-01-19 20.70 20.70 20.70 20.70 0.0M
2021-01-18 20.20 20.70 20.20 20.70 0.0M
2021-01-15 19.80 20.80 19.80 19.80 0.0M
2021-01-14 19.50 21.45 19.50 20.80 0.0M
2021-01-12 20.50 20.50 20.50 20.50 0.0M
2021-01-05 20.00 20.00 20.00 20.00 0.0M
2021-01-04 20.00 20.00 20.00 20.00 0.0M
2021-01-01 20.00 20.10 20.00 20.10 0.0M