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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.46	2.33	2.33	2.46	2.33	158,195
January 13, 2026	2.4	2.36	2.36	2.47	2.35	182,544
January 12, 2026	2.45	2.4	2.4	2.55	2.33	295,708
January 09, 2026	2.5	2.45	2.45	2.5	2.41	81,357
January 08, 2026	2.58	2.49	2.49	2.62	2.45	402,928
January 07, 2026	2.56	2.53	2.53	2.62	2.5	212,551
January 06, 2026	2.58	2.61	2.61	2.68	2.53	171,828
January 05, 2026	2.56	2.56	2.56	2.68	2.51	115,097
January 02, 2026	2.59	2.61	2.61	2.69	2.58	87,100
January 01, 2026	2.59	2.59	2.59	2.68	2.56	215,334
December 31, 2025	2.61	2.59	2.59	2.69	2.48	212,877
December 30, 2025	2.77	2.64	2.64	2.77	2.57	338,937
December 29, 2025	2.74	2.62	2.62	2.89	2.5	344,135
December 26, 2025	2.8	2.68	2.68	2.95	2.42	328,839
December 24, 2025	2.71	2.79	2.79	2.98	2.69	235,051
December 23, 2025	2.9	2.8	2.8	3	2.69	371,075
December 22, 2025	2.55	2.83	2.83	2.9	2.51	863,861
December 19, 2025	2.41	2.5	2.5	2.58	2.4	217,213
December 18, 2025	2.5	2.49	2.49	2.97	1.99	910,326
December 17, 2025	2.49	2.48	2.48	2.5	2.47	109,221
December 16, 2025	2.48	2.47	2.47	2.5	2.46	117,789
December 15, 2025	2.5	2.45	2.45	2.5	2.4	383,531
December 12, 2025	2.22	2.27	2.27	2.32	2.22	77,833
December 11, 2025	2.42	2.24	2.24	2.42	2.13	241,246
December 10, 2025	2.26	2.2	2.2	2.49	2.13	158,189
December 09, 2025	2.25	2.23	2.23	2.32	2.06	177,688
December 08, 2025	2.25	2.25	2.25	2.32	2.25	93,250
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

Kshitij Polyline Limited (KSHITIJPOL.NS) NSE