Kshitij Polyline Limited - KSHITIJPOL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2.38	2.28	2.28	2.44	2.1	613,056
December 04, 2025	2.46	2.38	2.38	2.46	2.37	92,190
December 03, 2025	2.39	2.44	2.44	2.58	2.39	236,312
December 02, 2025	2.38	2.4	2.4	2.46	2.38	118,240
December 01, 2025	2.51	2.41	2.41	2.59	2.1	352,490
November 28, 2025	2.61	2.5	2.5	2.62	2.32	147,644
November 27, 2025	2.64	2.53	2.53	2.68	2.48	125,946
November 26, 2025	2.57	2.63	2.63	2.65	2.57	90,034
November 25, 2025	2.6	2.57	2.57	2.65	2.56	159,431
November 24, 2025	2.69	2.61	2.61	2.77	2.51	195,796
November 21, 2025	2.74	2.7	2.7	2.82	2.69	79,932
November 19, 2025	2.81	2.8	2.8	2.87	2.78	120,985
November 18, 2025	2.88	2.8	2.8	2.88	2.8	130,609
November 17, 2025	2.87	2.87	2.87	2.89	2.8	162,627
November 14, 2025	2.9	2.83	2.83	2.9	2.77	120,434
November 13, 2025	2.88	2.82	2.82	2.88	2.78	195,313
November 12, 2025	2.83	2.82	2.82	2.88	2.82	85,435
November 11, 2025	2.85	2.82	2.82	2.92	2.81	91,354
November 10, 2025	2.9	2.88	2.88	2.9	2.86	156,149
November 07, 2025	2.88	2.87	2.87	2.9	2.82	216,386
November 06, 2025	2.76	2.77	2.77	2.92	2.75	239,190
November 04, 2025	2.78	2.77	2.77	2.8	2.77	241,262
November 03, 2025	2.77	2.79	2.79	2.88	2.77	188,255
November 02, 2025	2.77	2.79	2.79	2.88	2.77	187,481
October 31, 2025	2.85	2.81	2.81	2.92	2.81	109,576
October 30, 2025	2.96	2.85	2.85	2.96	2.81	106,365
October 29, 2025	2.89	2.86	2.86	2.94	2.85	151,834
October 28, 2025	2.81	2.87	2.87	2.97	2.77	431,992
October 27, 2025	2.9	2.89	2.89	3.03	2.83	137,764
October 24, 2025	2.94	2.91	2.91	3.02	2.88	184,626
October 23, 2025	2.85	2.94	2.94	2.95	2.83	148,345
October 21, 2025	2.9	2.89	2.89	2.95	2.8	185,766
October 20, 2025	2.86	2.85	2.85	2.93	2.84	179,542
October 17, 2025	2.86	2.87	2.87	2.96	2.86	79,601
October 16, 2025	2.97	2.89	2.89	2.98	2.82	272,631
October 15, 2025	2.97	2.91	2.91	3.03	2.9	147,621
October 14, 2025	2.91	2.97	2.97	3	2.9	167,646
October 13, 2025	2.96	2.94	2.94	2.97	2.9	115,663
October 10, 2025	2.9	2.93	2.93	2.98	2.9	102,934
October 09, 2025	2.94	2.91	2.91	3	2.85	84,653
October 08, 2025	2.95	2.94	2.94	3.02	2.93	121,932
October 07, 2025	3.08	2.94	2.94	3.08	2.93	172,390
October 06, 2025	3.01	2.98	2.98	3.04	2.96	126,336
October 03, 2025	2.98	3.01	3.01	3.04	2.98	88,544
October 01, 2025	2.96	2.97	2.97	3.06	2.93	175,125
September 30, 2025	3.07	2.99	2.99	3.07	2.9	141,086
September 29, 2025	3.07	3.03	3.03	3.07	2.85	251,051
September 26, 2025	2.93	2.97	2.97	3.06	2.93	184,772
September 25, 2025	3.07	3.02	3.02	3.07	3	191,412
September 24, 2025	3.07	3.03	3.03	3.09	3.03	74,423
September 23, 2025	3.09	3.07	3.07	3.09	3.05	130,836
September 22, 2025	3.08	3.05	3.05	3.1	3.02	182,233
September 19, 2025	3.1	3.08	3.08	3.1	3.05	101,514
September 18, 2025	3.07	3.08	3.08	3.1	3.05	198,194
September 17, 2025	3.13	3.07	3.07	3.13	3.06	143,988
September 16, 2025	3.08	3.09	3.09	3.13	3.07	137,344
September 15, 2025	3.08	3.07	3.07	3.17	3.06	203,059
September 12, 2025	3.14	3.11	3.11	3.19	3.1	100,556
September 11, 2025	3.16	3.14	3.14	3.22	3.1	171,576
September 10, 2025	3.07	3.15	3.15	3.68	2.8	507,982

Kshitij Polyline Limited (KSHITIJPOL.NS) NSE