| Kemp & Company Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 01-04-2026 Wed |
BSE
Sensex : 73,134.32 +1186.77 +1.65% |
NSE
Nifty 50 : 22,679.40 +348.00 +1.56% |
USD - INR
1 $ = Rs 93.36 |
Find Stock | ||
| Company: | Kemp & Company Ltd | MCap (aprox) 98.7 Crores |
Symbol : 506530 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 01-04-26 | Wed | |||||
| 30-03-26 | Mon | Data Update : 8 PM | ||||
| 27-03-26 | Fri | 913.95 | 3.95 | 1.91k | 0.4% | 01-04-26 : |
| 25-03-26 | Wed | 910 | 50 | -4.8% | ||
| 24-03-26 | Tue | Compared to : 19-03-26 |
||||
| 23-03-26 | Mon | |||||
| 20-03-26 | Fri | 7 Days % | ||||
| 19-03-26 | Thu | |||||
| 18-03-26 | Wed | |||||
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
#N/A | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | 1 Month % | ||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | . | ||||
| 10-03-26 | Tue | Compared to : 01-02-26 950 |
||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | 2 Months % | ||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | Compared to : 01-01-26 |
||||
| 27-02-26 | Fri | |||||
| 26-02-26 | Thu | 3 Months % | ||||
| 25-02-26 | Wed | 0 | ||||
| 24-02-26 | Tue | 0 | ||||
| 23-02-26 | Mon | Compared to : 01-10-25 1248.75 |
||||
| 20-02-26 | Fri | |||||
| 19-02-26 | Thu | 6 Months % | ||||
| 18-02-26 | Wed | |||||
| 17-02-26 | Tue | 945 | 45 | 7 | 5.0% | |
| 16-02-26 | Mon | 900 | -2.5 | 5 | -0.3% | #N/A |
| 13-02-26 | Fri | 902.5 | 9 | -5.0% | ||
| 12-02-26 | Thu | 1 year % | ||||
| 11-02-26 | Wed | |||||
| 10-02-26 | Tue | |||||
| 09-02-26 | Mon | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 06-02-26 | Fri | |||||
| 05-02-26 | Thu | 950 | 6 | 0.0% | ||
| 04-02-26 | Wed | |||||
| 03-02-26 | Tue | 950 | 1 | 0.0% | ||
| 02-02-26 | Mon | |||||
| 01-02-26 | Sun | 950 | 7.6 | 28 | 0.8% | |
| 30-01-26 | Fri | 942.4 | -49.6 | 9 | -5.0% | |
| 29-01-26 | Thu | 992 | -52.2 | 9 | -5.0% | |
| 28-01-26 | Wed | 1044.2 | 17 | -5.0% | ||
| 27-01-26 | Tue | |||||
| 23-01-26 | Fri | |||||
| 22-01-26 | Thu | |||||
| 21-01-26 | Wed | 1099.15 | 0 | 6 | 0.0% | |
| 20-01-26 | Tue | 1099.15 | 24 | -0.1% | ||
| 19-01-26 | Mon | |||||
| 16-01-26 | Fri | |||||
| 14-01-26 | Wed | |||||
| 13-01-26 | Tue | |||||
| 12-01-26 | Mon | |||||
| 09-01-26 | Fri | 1100 | -8 | 1 | -0.7% | |
| 08-01-26 | Thu | 1108 | 46.5 | 1 | 4.4% | |
| 07-01-26 | Wed | 1061.5 | -1.65 | 27 | -0.2% | |
| 06-01-26 | Tue | 1063.15 | -55.95 | 3 | -5.0% | |
| 05-01-26 | Mon | 1119.1 | -58.9 | 5 | -5.0% | |
| 02-01-26 | Fri | 1178 | 1 | 5.0% | ||
| 01-01-26 | Thu | |||||
| 31-12-25 | Wed | 1122 | 4 | 4.9% | ||
| 30-12-25 | Tue | |||||
| 29-12-25 | Mon | 1069.4 | 0 | 5 | 0.0% | |
| 26-12-25 | Fri | 1069.4 | 15 | -3.6% | ||
| 24-12-25 | Wed | |||||
| 23-12-25 | Tue | |||||
| 22-12-25 | Mon | 1109.6 | 10 | -5.0% | ||
| 19-12-25 | Fri | |||||
| 18-12-25 | Thu | |||||
| 17-12-25 | Wed | |||||
| 16-12-25 | Tue | |||||
| 15-12-25 | Mon | |||||
| 12-12-25 | Fri | |||||
| 11-12-25 | Thu | 1167.95 | -6.15 | 8 | -0.5% | |
| 10-12-25 | Wed | 1174.1 | 1 | -0.5% | ||
| 09-12-25 | Tue | |||||
| 08-12-25 | Mon | |||||
| 05-12-25 | Fri | 1180 | -34.9 | 2 | -2.9% | |
| 04-12-25 | Thu | 1214.9 | #N/A | 9 | -5.0% | |
| 03-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 28-11-25 | Fri | 1278.8 | -1.2 | 4 | -0.1% | |
| 27-11-25 | Thu | 1280 | #N/A | 5 | -0.2% | |
| 26-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 25-11-25 | Tue | 1282.45 | #N/A | 2 | 4.3% | |
| 24-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 21-11-25 | Fri | 1230 | #N/A | 3 | 0.8% | |
| 20-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 19-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 18-11-25 | Tue | 1220 | -10 | 4 | -0.8% | |
| 17-11-25 | Mon | 1230 | #N/A | 5 | 4.8% | |
| 14-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 13-11-25 | Thu | 1174 | -61 | 2 | -4.9% | |
| 12-11-25 | Wed | 1235 | #N/A | 14 | -5.0% | |
| 11-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 10-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 07-11-25 | Fri | 1300 | 49.55 | 24 | 4.0% | |
| 06-11-25 | Thu | 1250.45 | 0 | 2 | 0.0% | |
| 04-11-25 | Tue | 1191 | #N/A | 8 | 0.0% | |
| 03-11-25 | Mon | 1250.45 | 59.45 | 11 | 5.0% | |
| 31-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 29-10-25 | Wed | 1191 | #N/A | 1 | -1.2% | |
| 28-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 27-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 24-10-25 | Fri | 1204.95 | #N/A | 68 | 0.0% | |
| 23-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 20-10-25 | Mon | 1205 | #N/A | 1 | 0.0% | |
| 17-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 16-10-25 | Thu | 1205 | 54 | 36 | 4.7% | |
| 15-10-25 | Wed | 1151 | #N/A | 1 | 0.5% | |
| 14-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 13-10-25 | Mon | 1144.9 | 54.15 | 38 | 5.0% | |
| 10-10-25 | Fri | 1090.75 | -36.95 | 34 | -3.3% | |
| 09-10-25 | Thu | 1127.7 | 0 | 3 | 0.0% | |
| 08-10-25 | Wed | 1186.35 | 0 | 2 | 0.0% | |
| 07-10-25 | Tue | 1127.7 | -58.65 | 1 | -4.9% | |
| 06-10-25 | Mon | 1186.35 | #N/A | 40 | -5.0% | |
| 03-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 01-10-25 | Wed | 1248.75 | #N/A | 29 | 2.1% | |
| 30-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-09-25 | Mon | 1223.3 | 0 | 2 | 0.0% | |
| 26-09-25 | Fri | 1223.3 | -64.15 | 6 | -5.0% | |
| 25-09-25 | Thu | 1287.45 | 0.2 | 3 | 0.0% | |
| 24-09-25 | Wed | 1287.25 | #N/A | 2 | -5.0% | |
| 23-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-09-25 | Mon | 1355 | -71 | 4 | -5.0% | |
| 19-09-25 | Fri | 1426 | #N/A | 17 | -4.9% | |
| 18-09-25 | Thu | 1426 | 0 | 1 | 0.0% | |
| 17-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 16-09-25 | Tue | 1500 | -17 | 1 | -1.1% | |
| 15-09-25 | Mon | 1517 | #N/A | 1 | 0.0% | |
| 12-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 11-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 10-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 09-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 08-09-25 | Mon | 1517 | #N/A | 1 | 0.0% | |
| 05-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-09-25 | Thu | 1517 | #N/A | 1 | -0.4% | |
| 03-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-09-25 | Tue | 1523 | #N/A | 1 | 4.8% | |
| 01-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 29-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 28-08-25 | Thu | 1453.55 | 1 | 0.0% | ||
| 26-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 25-08-25 | Mon | 1453.5 | -76.5 | 1 | -5.0% | |
| 22-08-25 | Fri | 1530 | #N/A | 4 | 0.0% | |
| 21-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 20-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 19-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 18-08-25 | Mon | 1530 | -0.8 | 1 | -0.1% | |
| 14-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 13-08-25 | Wed | 1530.8 | #N/A | 3 | 0.0% | |
| 12-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 11-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 08-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 07-08-25 | Thu | 1530.8 | -7.2 | 1 | -0.5% | |
| 06-08-25 | Wed | 1538 | -2.8 | 11 | -0.2% | |
| 05-08-25 | Tue | 1540.8 | #N/A | 1 | 4.8% | |
| 04-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 01-08-25 | Fri | 1470 | -30 | 4 | -2.0% | |
| 31-07-25 | Thu | 1500 | 17.1 | 2 | 1.2% | |
| 30-07-25 | Wed | 1482.9 | -10.1 | 12 | -0.7% | |
| 29-07-25 | Tue | 1493 | 0 | 1 | 0.0% | |
| 28-07-25 | Mon | 1493 | #N/A | 2 | -4.0% | |
| 25-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-07-25 | Thu | 1554.5 | 60.5 | 13 | 4.0% | |
| 23-07-25 | Wed | 1494 | -2 | 66 | -0.1% | |
| 22-07-25 | Tue | 1496 | #N/A | 3 | -0.4% | |
| 21-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 18-07-25 | Fri | 1502.7 | 0.2 | 1 | 0.0% | |
| 17-07-25 | Thu | 1502.5 | 0 | 1 | 0.0% | |
| 16-07-25 | Wed | 1502.5 | -0.5 | 38 | 0.0% | |
| 15-07-25 | Tue | 1503 | 71.3 | 94 | 5.0% | |
| 14-07-25 | Mon | 1431.7 | #N/A | 100 | 5.0% | |
| 11-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 10-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 09-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 04-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 02-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 01-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 30-06-25 | Mon | 1363.55 | #N/A | 46 | 4.5% | |
| 27-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 26-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 25-06-25 | Wed | 1304.3 | #N/A | 3 | -3.3% | |
| 24-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 23-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 20-06-25 | Fri | 1348.7 | #N/A | 1 | 0.0% | |
| 19-06-25 | Thu | 1348.35 | 59.2 | 2 | 4.6% | |
| 18-06-25 | Wed | 1289.15 | #N/A | 6 | -5.0% | |
| 17-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 16-06-25 | Mon | 1356.95 | 56.95 | 16 | 4.4% | |
| 13-06-25 | Fri | 1300 | -3.4 | 1 | -0.3% | |
| 12-06-25 | Thu | 1303.4 | -68.6 | 13 | -5.0% | |
| 11-06-25 | Wed | 1315 | #N/A | 5 | -2.4% | |
| 10-06-25 | Tue | 1372 | 57 | 1 | 4.3% | |
| 09-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 06-06-25 | Fri | 1347.85 | -0.05 | 6 | 0.0% | |
| 05-06-25 | Thu | 1347.9 | 61.6 | 1 | 4.8% | |
| 04-06-25 | Wed | 1286.3 | -67.7 | 10 | -5.0% | |
| 03-06-25 | Tue | 1354 | 60 | 1 | 4.6% | |
| 02-06-25 | Mon | 1294 | #N/A | 13 | 0.0% | |
| 30-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 29-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 28-05-25 | Wed | 1294 | #N/A | 1 | 0.0% | |
| 27-05-25 | Tue | 1294 | -67.9 | 64 | -5.0% | |
| 26-05-25 | Mon | 1361.9 | #N/A | #N/A | ||
| 23-05-25 | Fri | #N/A | #N/A | 1 | 0.0% | |
| 22-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 20-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 19-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 16-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 15-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 14-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 13-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 12-05-25 | Mon | 1361.9 | #N/A | 2 | -5.0% | |
| 09-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 08-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 07-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 06-05-25 | Tue | 1433.55 | #N/A | 20 | -5.0% | |
| 05-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 02-05-25 | Fri | 1509 | 60 | 6 | 4.1% | |
| 30-04-25 | Wed | 1449 | #N/A | 1 | 3.5% | |
| 29-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-04-25 | Mon | 1400 | -25 | 2 | -1.8% | |
| 25-04-25 | Fri | 1425 | #N/A | 1 | -1.7% | |
| 24-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-04-25 | Wed | 1449.95 | 0 | 2 | 0.0% | |
| 22-04-25 | Tue | 1449.95 | -46.05 | 12 | -3.1% | |
| 21-04-25 | Mon | 1496 | -1.75 | 16 | -0.1% | |
| 17-04-25 | Thu | 1497.75 | #N/A | 44 | 4.0% | |
| 16-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-04-25 | Tue | 1440 | 0 | 1 | 0.0% | |
| 11-04-25 | Fri | 1440 | #N/A | 1 | -0.7% | |
| 09-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-04-25 | Tue | 1450 | -3 | 1 | -0.2% | |
| 07-04-25 | Mon | 1453 | #N/A | 1 | -0.1% | |
| 04-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-04-25 | Thu | 1453.75 | #N/A | 6 | 0.0% | |
| 02-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 01-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-03-25 | Fri | #N/A | #N/A | #N/A | ||
| 27-03-25 | Thu | 1453.8 | -0.1 | 14 | 0.0% | |