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
2022-12-30 28.00 28.70 26.50 28.45 0.0M
2022-12-29 26.05 30.80 26.05 27.90 0.0M
2022-12-28 28.00 30.85 27.35 28.90 0.0M
2022-12-27 30.95 30.95 26.15 26.15 0.0M
2022-12-26 25.55 29.25 25.55 29.05 0.0M
2022-12-23 29.50 29.50 25.70 26.45 0.0M
2022-12-22 28.70 30.45 26.70 29.50 0.0M
2022-12-21 29.50 30.50 28.50 28.70 0.0M
2022-12-20 30.40 31.90 30.00 30.60 0.0M
2022-12-19 29.25 34.95 28.50 30.40 0.0M
2022-12-16 31.50 31.50 27.55 29.15 0.0M
2022-12-15 31.30 31.30 27.40 29.00 0.0M
2022-12-14 29.75 29.75 27.60 28.95 0.0M
2022-12-13 26.80 29.70 26.20 26.50 0.0M
2022-12-12 25.20 28.50 25.20 25.50 0.0M
2022-12-09 28.75 28.75 25.55 25.90 0.0M
2022-12-08 26.80 26.80 26.70 26.70 0.0M
2022-12-07 29.00 29.00 25.30 26.15 0.0M
2022-12-06 26.70 26.70 25.65 26.15 0.0M
2022-12-05 26.10 28.30 26.10 26.60 0.0M
2022-12-02 27.85 27.85 26.00 26.60 0.0M
2022-12-01 29.00 29.00 26.00 26.65 0.0M
2022-11-30 27.40 27.40 26.55 26.85 0.0M
2022-11-29 27.10 27.10 26.05 26.60 0.0M
2022-11-28 27.15 28.70 25.40 27.00 0.0M
2022-11-25 27.60 29.60 26.50 26.60 0.0M
2022-11-24 27.90 27.90 26.70 27.40 0.0M
2022-11-23 31.00 31.00 27.30 27.90 0.0M
2022-11-22 30.90 30.90 26.70 26.95 0.0M
2022-11-21 28.45 28.45 27.30 27.30 0.0M
2022-11-18 27.20 27.20 27.15 27.15 0.0M
2022-11-17 28.00 29.75 26.60 27.15 0.0M
2022-11-16 30.00 30.00 28.00 28.20 0.0M
2022-11-15 30.40 30.40 28.10 28.85 0.0M
2022-11-14 30.00 33.75 27.00 28.40 0.0M
2022-11-11 29.15 31.30 29.15 30.00 0.0M
2022-11-10 27.05 33.30 27.05 32.00 0.0M
2022-11-09 35.00 35.00 26.25 29.70 0.0M
2022-11-07 36.00 36.00 30.00 30.45 0.0M
2022-11-04 32.70 32.70 30.20 30.55 0.0M
2022-11-03 33.45 33.45 29.25 30.15 0.0M
2022-11-02 35.20 35.20 30.00 31.85 0.0M
2022-11-01 28.40 31.60 28.40 29.80 0.0M
2022-10-31 31.95 33.00 29.35 29.40 0.0M
2022-10-28 34.90 34.90 27.95 32.00 0.0M
2022-10-27 27.40 32.30 27.40 31.95 0.0M
2022-10-25 30.95 33.05 30.95 32.25 0.0M
2022-10-24 31.00 31.00 29.60 29.70 0.0M
2022-10-21 32.50 32.50 29.60 29.60 0.0M
2022-10-20 33.50 33.50 31.20 32.55 0.0M
2022-10-19 34.70 34.70 31.00 32.90 0.0M
2022-10-18 29.90 31.10 29.90 30.55 0.0M
2022-10-17 35.00 35.00 29.95 30.80 0.0M
2022-10-14 35.00 35.00 30.25 30.55 0.0M
2022-10-13 28.90 30.80 28.50 30.00 0.0M
2022-10-12 29.85 30.90 28.25 28.60 0.0M
2022-10-11 31.00 31.00 27.50 28.00 0.0M
2022-10-10 30.50 31.85 29.90 30.00 0.0M
2022-10-07 30.55 30.60 28.45 29.75 0.0M
2022-10-06 31.65 31.65 30.00 30.55 0.0M
2022-10-04 29.00 29.90 29.00 29.00 0.0M
2022-10-03 29.90 29.90 28.15 28.35 0.0M
2022-09-30 30.00 30.00 28.65 28.70 0.0M
2022-09-29 29.95 31.35 28.55 28.70 0.0M
2022-09-28 29.00 29.00 28.05 28.55 0.0M
2022-09-27 29.85 29.85 28.45 29.00 0.0M
2022-09-26 31.00 31.95 28.25 29.25 0.0M
2022-09-23 29.95 32.85 29.95 31.00 0.0M
2022-09-22 30.40 32.40 29.50 30.00 0.0M
2022-09-21 32.90 33.00 30.10 30.55 0.0M
2022-09-20 33.80 33.80 30.10 31.15 0.0M
2022-09-19 28.10 30.90 27.80 30.85 0.0M
2022-09-16 30.00 30.00 27.80 28.10 0.0M
2022-09-15 31.55 32.50 28.35 29.25 0.0M
2022-09-14 27.75 31.75 27.50 30.60 0.0M
2022-09-13 29.00 30.15 27.80 29.15 0.0M
2022-09-12 27.80 29.00 26.25 27.45 0.0M
2022-09-09 26.80 27.25 26.80 27.25 0.0M
2022-09-08 25.00 25.00 24.80 24.80 0.0M
2022-09-07 26.00 28.25 24.35 24.90 0.0M
2022-09-06 25.00 26.95 23.80 26.00 0.0M
2022-09-05 25.30 26.25 25.15 25.85 0.0M
2022-09-02 23.65 25.45 22.80 24.20 0.0M
2022-09-01 25.20 26.65 23.40 25.20 0.0M
2022-08-30 26.20 27.40 23.10 24.60 0.0M
2022-08-29 26.00 26.00 21.60 24.95 0.0M
2022-08-26 23.15 24.00 23.10 23.65 0.0M
2022-08-25 25.00 25.00 23.10 24.10 0.0M
2022-08-24 25.75 25.75 22.05 25.00 0.0M
2022-08-23 23.95 23.95 22.50 23.50 0.0M
2022-08-22 23.00 23.70 22.00 22.30 0.0M
2022-08-19 22.85 24.00 21.85 23.00 0.0M
2022-08-18 23.55 25.90 22.85 23.00 0.0M
2022-08-17 22.20 24.80 22.20 23.55 0.0M
2022-08-16 25.75 25.75 22.50 23.60 0.0M
2022-08-12 22.00 24.00 22.00 23.70 0.0M
2022-08-11 23.60 23.60 23.00 23.00 0.0M
2022-08-10 24.45 24.45 22.10 24.20 0.0M
2022-08-08 22.25 26.40 22.25 24.45 0.0M
2022-08-05 20.55 24.70 20.55 24.70 0.0M
2022-08-04 23.10 23.10 22.60 22.60 0.0M
2022-08-03 22.95 23.10 22.95 23.05 0.0M
2022-08-02 22.80 22.95 21.30 22.10 0.0M
2022-08-01 21.15 22.20 20.20 22.00 0.0M
2022-07-29 20.80 22.60 20.75 21.15 0.0M
2022-07-28 20.60 21.60 20.60 21.60 0.0M
2022-07-27 20.50 21.95 20.10 20.75 0.0M
2022-07-26 21.10 21.10 20.60 20.95 0.0M
2022-07-25 20.90 22.95 20.90 21.10 0.0M
2022-07-22 21.05 22.00 20.20 22.00 0.0M
2022-07-21 22.50 22.55 20.60 21.05 0.0M
2022-07-20 20.40 21.50 20.40 21.50 0.0M
2022-07-19 20.40 20.90 20.10 20.90 0.0M
2022-07-18 21.00 21.00 20.30 20.60 0.0M
2022-07-15 21.70 21.70 20.65 21.05 0.0M
2022-07-14 21.45 21.70 20.00 21.70 0.0M
2022-07-13 22.40 22.40 20.70 20.70 0.0M
2022-07-12 21.05 21.40 21.05 21.40 0.0M
2022-07-11 19.60 20.40 18.80 20.40 0.0M
2022-07-08 20.00 21.00 19.20 19.55 0.0M
2022-07-06 21.80 21.90 20.10 20.10 0.0M
2022-07-05 21.35 21.35 20.90 20.90 0.0M
2022-07-04 19.40 20.35 19.40 20.35 0.0M
2022-07-01 19.65 19.65 19.40 19.40 0.0M
2022-06-30 20.00 20.10 20.00 20.05 0.0M
2022-06-29 20.00 20.80 20.00 20.65 0.0M
2022-06-28 20.00 20.00 19.50 20.00 0.0M
2022-06-27 20.50 20.50 19.65 19.65 0.0M
2022-06-24 19.55 19.55 19.00 19.55 0.0M
2022-06-23 18.65 20.55 18.65 18.65 0.0M
2022-06-22 19.60 19.60 19.60 19.60 0.0M
2022-06-21 20.60 21.50 20.60 20.60 0.0M
2022-06-20 22.90 22.90 21.65 21.65 0.0M
2022-06-17 22.00 22.75 21.70 22.75 0.0M
2022-06-16 23.15 23.15 22.80 22.80 0.0M
2022-06-15 22.05 24.00 22.05 23.95 0.0M
2022-06-13 23.00 23.10 22.90 23.00 0.0M
2022-06-10 23.90 24.00 23.85 24.00 0.0M
2022-06-09 23.30 25.65 23.30 23.85 0.0M
2022-06-08 24.40 25.15 24.40 24.45 0.0M
2022-06-07 27.20 27.20 25.25 25.25 0.0M
2022-06-06 25.95 25.95 23.85 25.95 0.0M
2022-06-03 25.10 26.25 24.20 24.90 0.0M
2022-06-02 25.45 25.45 25.30 25.45 0.0M
2022-06-01 23.10 24.25 23.10 24.25 0.0M
2022-05-31 23.05 23.10 22.00 23.10 0.0M
2022-05-30 23.70 23.70 22.00 22.00 0.0M
2022-05-27 24.20 24.20 22.60 22.60 0.0M
2022-05-26 24.00 25.20 23.05 23.05 0.0M
2022-05-25 24.00 24.00 24.00 24.00 0.0M
2022-05-24 21.55 23.60 21.55 23.60 0.0M
2022-05-23 22.65 24.70 22.60 22.60 0.0M
2022-05-20 25.80 25.80 23.75 23.75 0.0M
2022-05-19 25.00 25.00 25.00 25.00 0.0M
2022-05-18 22.80 24.40 22.80 24.40 0.0M
2022-05-16 24.70 24.70 23.65 23.65 0.0M
2022-05-13 23.65 23.65 23.65 23.65 0.0M
2022-05-12 22.55 22.55 22.55 22.55 0.0M
2022-05-11 23.00 23.70 22.80 23.70 0.0M
2022-05-09 22.65 24.00 22.65 24.00 0.0M
2022-05-06 23.50 25.80 23.50 23.70 0.0M
2022-05-05 24.80 24.80 23.60 24.70 0.0M
2022-05-04 25.80 26.10 24.80 24.80 0.0M
2022-04-29 24.10 26.10 24.10 26.10 0.0M
2022-04-28 23.55 25.85 23.55 24.90 0.0M
2022-04-27 27.25 27.25 24.70 24.70 0.0M
2022-04-26 24.00 26.00 24.00 26.00 0.0M
2022-04-22 24.10 25.25 23.15 25.10 0.0M
2022-04-21 25.60 25.60 23.35 24.05 0.0M
2022-04-20 24.40 24.40 24.40 24.40 0.0M
2022-04-19 25.75 25.75 25.65 25.65 0.0M
2022-04-18 28.00 28.00 26.95 26.95 0.0M
2022-04-13 28.40 28.40 28.35 28.35 0.0M
2022-04-12 26.50 28.40 26.50 28.40 0.0M
2022-04-11 27.85 27.85 27.85 27.85 0.0M
2022-04-07 28.15 28.15 27.85 27.85 0.0M
2022-04-06 27.00 30.00 27.00 29.30 0.0M
2022-04-05 29.45 29.45 27.00 29.20 0.0M
2022-04-04 28.05 28.05 25.60 27.00 0.0M
2022-04-01 24.45 26.95 23.00 25.50 0.0M
2022-03-31 22.80 24.75 21.70 24.50 0.0M
2022-03-30 23.00 24.25 21.90 22.80 0.0M
2022-03-29 23.95 25.00 22.05 23.65 0.0M
2022-03-28 24.00 24.00 23.00 23.95 0.0M
2022-03-25 21.75 23.00 21.75 21.90 0.0M
2022-03-24 24.50 24.50 21.65 22.30 0.0M
2022-03-23 21.95 23.50 21.95 22.40 0.0M
2022-03-22 21.60 24.85 21.55 21.80 0.0M
2022-03-21 25.10 25.10 22.25 23.40 0.0M
2022-03-17 22.00 25.80 21.70 23.10 0.0M
2022-03-16 23.90 23.90 23.85 23.85 0.0M
2022-03-15 26.60 26.60 23.80 23.85 0.0M
2022-03-14 26.65 26.65 22.70 26.00 0.0M
2022-03-11 26.00 26.50 23.45 24.25 0.0M
2022-03-10 23.85 24.10 22.15 24.10 0.0M
2022-03-09 21.45 22.90 20.90 21.95 0.0M
2022-03-08 21.10 22.75 21.05 21.60 0.0M
2022-03-07 22.95 22.95 20.70 22.90 0.0M
2022-03-04 23.45 23.45 22.95 22.95 0.0M
2022-03-03 25.00 25.50 23.00 23.05 0.0M
2022-03-02 22.80 26.85 22.80 25.30 0.0M
2022-02-28 24.85 24.85 24.85 24.85 0.0M
2022-02-25 23.00 24.85 21.00 24.85 0.0M
2022-02-24 23.00 26.05 22.85 23.00 0.0M
2022-02-23 26.80 26.80 24.40 25.25 0.0M
2022-02-22 27.55 27.55 24.80 24.90 0.0M
2022-02-21 31.20 31.20 27.55 27.55 0.0M
2022-02-18 28.50 31.30 28.50 30.55 0.0M
2022-02-17 25.85 28.75 25.85 28.60 0.0M
2022-02-16 23.75 26.15 23.75 26.15 0.0M
2022-02-15 24.70 27.35 23.45 23.80 0.0M
2022-02-14 25.05 29.25 24.70 25.50 0.0M
2022-02-11 30.45 30.45 25.35 27.30 0.0M
2022-02-10 29.10 29.10 27.15 27.70 0.0M
2022-02-09 26.20 29.95 26.15 29.90 0.0M
2022-02-08 28.65 28.65 27.30 27.55 0.0M
2022-02-07 28.70 32.00 28.70 29.10 0.0M
2022-02-04 29.55 32.00 29.55 31.80 0.0M
2022-02-03 30.95 30.95 30.95 30.95 0.0M
2022-02-02 31.60 32.25 29.65 29.80 0.0M
2022-02-01 30.90 31.35 28.60 30.95 0.0M
2022-01-31 29.90 29.90 29.90 29.90 0.0M
2022-01-28 30.85 30.85 29.65 29.65 0.0M
2022-01-27 28.30 31.20 28.30 29.65 0.0M
2022-01-25 30.00 30.00 29.30 29.75 0.0M
2022-01-24 32.00 32.00 30.65 30.65 0.0M
2022-01-21 32.60 32.65 31.00 31.85 0.0M
2022-01-20 30.75 33.05 30.40 31.10 0.0M
2022-01-19 29.60 32.20 29.60 32.00 0.0M
2022-01-18 30.70 30.70 29.00 30.70 0.0M
2022-01-17 29.00 29.25 27.75 29.25 0.0M
2022-01-14 27.70 29.00 27.70 27.90 0.0M
2022-01-13 28.95 29.20 27.65 29.10 0.0M
2022-01-12 28.65 29.55 28.05 28.60 0.0M
2022-01-11 28.30 29.60 27.55 29.50 0.0M
2022-01-10 29.90 29.90 28.05 28.30 0.0M
2022-01-07 29.00 30.05 28.20 28.55 0.0M
2022-01-06 29.80 29.80 27.40 28.65 0.0M
2022-01-05 28.15 28.95 28.00 28.50 0.0M
2022-01-04 29.85 30.30 28.15 29.00 0.0M
2022-01-03 28.95 29.95 27.85 28.95 0.0M