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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.64	2.64	2.64	2.64	2.64	80,403
February 19, 2026	2.37	2.52	2.52	2.52	2.37	214,096
February 18, 2026	2.55	2.4	2.4	2.55	2.4	192,248
February 17, 2026	2.7	2.55	2.55	2.71	2.53	381,048
February 16, 2026	2.92	2.71	2.71	2.97	2.68	159,491
February 13, 2026	2.88	2.9	2.9	2.93	2.88	186,095
February 12, 2026	3.15	2.94	2.94	3.15	2.85	831,263
February 11, 2026	3.26	3.07	3.07	3.26	2.78	2.25M
February 10, 2026	2.27	2.72	2.72	2.72	2.06	1.23M
February 09, 2026	2.2	2.27	2.27	2.34	2.16	206,950
February 06, 2026	2.16	2.16	2.16	2.2	2.1	144,132
February 05, 2026	2.16	2.14	2.14	2.2	2.1	131,292
February 04, 2026	2.09	2.12	2.12	2.18	2.06	88,599
February 03, 2026	2.02	2.08	2.08	2.11	2.02	142,077
February 02, 2026	2.04	1.99	1.99	2.11	1.98	99,256
February 01, 2026	2.08	2.05	2.05	2.12	2.03	75,954
January 30, 2026	2	2.01	2.01	2.13	2	134,145
January 29, 2026	2	2	2	2.14	2	278,198
January 28, 2026	2.09	2.03	2.03	2.09	1.96	173,662
January 27, 2026	2.11	2.03	2.03	2.12	1.98	224,572
January 23, 2026	2.13	2.11	2.11	2.22	2	193,413
January 22, 2026	2.18	2.15	2.15	2.25	2.04	84,235
January 21, 2026	2.01	2.1	2.1	2.18	1.97	325,538
January 20, 2026	2.05	2.06	2.06	2.13	2.01	372,110
January 19, 2026	2.16	2.17	2.17	2.29	1.88	438,744
January 16, 2026	2.33	2.3	2.3	2.44	1.98	296,093
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

Kshitij Polyline Limited (KSHITIJPOL.NS) NSE