Stock listing
BSE:KSSMART KS Smart Technologies Ltd Share Price
Follow KS Smart Technologies Ltd into a list and get an email when it puts out news.
Share price · BSE:KSSMART
₹80.12 INR -0.41 (-0.5%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹80.00 – ₹83.98 INROct 30, 2026
- Volume
- 3,723 sharesOct 30, 2026
- Traded on an average day
- ₹1.89M INRMedian day 8,411 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:KSSMART · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹80.12 | -0.41 | -0.5% | ₹83.98 | ₹83.98 | ₹80.00 | 3,723 | |
| ₹80.53 | +0.42 | +0.5% | ₹84.11 | ₹84.11 | ₹78.37 | 33,164 | |
| ₹80.11 | +3.53 | +4.6% | ₹79.49 | ₹80.40 | ₹73.35 | 4,686 | |
| ₹76.58 | +3.10 | +4.2% | ₹74.90 | ₹77.15 | ₹69.81 | 39,651 | |
| ₹73.48 | -3.86 | -5.0% | ₹73.55 | ₹77.27 | ₹73.48 | 5,258 | |
| ₹77.34 | -4.07 | -5.0% | ₹78.09 | ₹81.40 | ₹77.34 | 7,445 | |
| ₹81.41 | -4.28 | -5.0% | ₹88.95 | ₹88.95 | ₹81.41 | 8,809 | |
| ₹85.69 | -2.93 | -3.3% | ₹88.62 | ₹90.90 | ₹84.19 | 421,693 | |
| ₹88.62 | -1.93 | -2.1% | ₹94.77 | ₹94.77 | ₹88.02 | 3,225 | |
| ₹90.55 | +4.30 | +5.0% | ₹84.50 | ₹90.56 | ₹84.50 | 5,563 | |
| ₹86.25 | +3.71 | +4.5% | ₹86.01 | ₹86.66 | ₹80.65 | 9,204 | |
| ₹82.54 | +3.90 | +5.0% | ₹78.01 | ₹82.57 | ₹75.15 | 15,323 | |
| ₹78.64 | -1.63 | -2.0% | ₹83.94 | ₹83.94 | ₹78.00 | 11,947 | |
| ₹80.27 | -1.09 | -1.3% | ₹83.74 | ₹83.74 | ₹77.30 | 16,046 | |
| ₹81.36 | -4.28 | -5.0% | ₹82.60 | ₹86.91 | ₹81.36 | 23,510 | |
| ₹85.64 | -3.36 | -3.8% | ₹89.00 | ₹89.00 | ₹84.56 | 19,680 | |
| ₹89.00 | -0.88 | -1.0% | ₹90.01 | ₹90.01 | ₹88.15 | 4,493 | |
| ₹89.88 | -0.39 | -0.4% | ₹94.01 | ₹94.01 | ₹89.04 | 8,319 | |
| ₹90.27 | +0.27 | +0.3% | ₹91.81 | ₹94.35 | ₹87.00 | 17,322 | |
| ₹90.00 | -1.20 | -1.3% | ₹90.50 | ₹92.79 | ₹89.00 | 6,712 | |
| ₹91.20 | -4.00 | -4.2% | ₹94.95 | ₹94.95 | ₹90.50 | 12,663 | |
| ₹95.20 | +1.20 | +1.3% | ₹94.05 | ₹95.20 | ₹92.00 | 8,502 | |
| ₹94.00 | -2.35 | -2.4% | ₹99.05 | ₹99.05 | ₹93.30 | 8,162 | |
| ₹96.35 | -0.60 | -0.6% | ₹100.00 | ₹100.00 | ₹93.00 | 5,853 | |
| ₹96.95 | -5.10 | -5.0% | ₹101.35 | ₹101.35 | ₹96.95 | 18,432 | |
| ₹102.05 | -5.10 | -4.8% | ₹109.20 | ₹109.20 | ₹102.00 | 16,864 | |
| ₹107.15 | -4.00 | -3.6% | ₹113.25 | ₹113.25 | ₹107.00 | 3,516 | |
| ₹111.15 | -4.60 | -4.0% | ₹111.15 | ₹118.00 | ₹111.00 | 13,688 | |
| ₹115.75 | +5.25 | +4.8% | ₹112.20 | ₹116.00 | ₹107.00 | 28,274 | |
| ₹110.50 | -3.50 | -3.1% | ₹113.45 | ₹116.80 | ₹110.10 | 3,606 | |
| ₹114.00 | +4.55 | +4.2% | ₹109.45 | ₹114.90 | ₹109.45 | 5,840 | |
| ₹109.45 | -5.35 | -4.7% | ₹113.65 | ₹118.00 | ₹109.10 | 7,383 | |
| ₹114.80 | +1.65 | +1.5% | ₹112.00 | ₹115.75 | ₹110.35 | 5,312 | |
| ₹113.15 | +2.65 | +2.4% | ₹111.00 | ₹114.45 | ₹108.30 | 3,647 | |
| ₹110.50 | -0.65 | -0.6% | ₹112.40 | ₹114.00 | ₹110.05 | 2,214 | |
| ₹111.15 | +4.80 | +4.5% | ₹109.85 | ₹111.35 | ₹105.25 | 5,959 | |
| ₹106.35 | -3.10 | -2.8% | ₹110.30 | ₹110.90 | ₹104.00 | 10,384 | |
| ₹109.45 | -0.90 | -0.8% | ₹110.25 | ₹115.00 | ₹109.00 | 4,927 | |
| ₹110.35 | +1.25 | +1.1% | ₹108.00 | ₹111.35 | ₹108.00 | 4,163 | |
| ₹109.10 | -2.20 | -2.0% | ₹111.60 | ₹115.55 | ₹106.00 | 6,526 | |
| ₹111.30 | -2.60 | -2.3% | ₹113.05 | ₹117.00 | ₹108.85 | 6,617 | |
| ₹113.90 | -4.25 | -3.6% | ₹121.90 | ₹121.90 | ₹113.05 | 6,920 | |
| ₹118.15 | +1.45 | +1.2% | ₹112.35 | ₹118.95 | ₹111.40 | 7,416 | |
| ₹116.70 | -1.25 | -1.1% | ₹120.90 | ₹123.50 | ₹113.20 | 39,037 | |
| ₹117.95 | +5.00 | +4.4% | ₹117.90 | ₹118.55 | ₹114.05 | 30,904 | |
| ₹112.95 | +5.35 | +5.0% | ₹111.00 | ₹112.95 | ₹109.10 | 6,659 | |
| ₹107.60 | +5.10 | +5.0% | ₹103.60 | ₹107.60 | ₹103.60 | 13,394 | |
| ₹102.50 | +4.85 | +5.0% | ₹98.00 | ₹102.50 | ₹98.00 | 28,394 | |
| ₹97.65 | +2.40 | +2.5% | ₹97.20 | ₹99.50 | ₹91.70 | 20,024 | |
| ₹95.25 | +3.60 | +3.9% | ₹90.25 | ₹96.00 | ₹87.10 | 48,039 | |
| ₹91.65 | -4.80 | -5.0% | ₹96.35 | ₹96.35 | ₹91.65 | 24,415 | |
| ₹96.45 | -5.05 | -5.0% | ₹96.45 | ₹99.95 | ₹96.45 | 37,705 | |
| ₹101.50 | -3.90 | -3.7% | ₹103.00 | ₹103.95 | ₹101.00 | 16,510 | |
| ₹105.40 | -2.50 | -2.3% | ₹105.10 | ₹107.40 | ₹105.10 | 7,756 | |
| ₹107.90 | -3.10 | -2.8% | ₹114.85 | ₹114.85 | ₹107.00 | 5,136 | |
| ₹111.00 | +0.95 | +0.9% | ₹114.00 | ₹114.00 | ₹108.10 | 3,011 | |
| ₹110.05 | +3.65 | +3.4% | ₹109.90 | ₹110.55 | ₹107.50 | 2,243 | |
| ₹106.40 | -3.15 | -2.9% | ₹113.50 | ₹113.50 | ₹106.00 | 3,959 | |
| ₹109.55 | +5.20 | +5.0% | ₹105.00 | ₹109.55 | ₹102.00 | 15,786 | |
| ₹104.35 | -0.65 | -0.6% | ₹105.00 | ₹110.25 | ₹101.00 | 34,718 | |
| ₹105.00 | -3.35 | -3.1% | ₹108.00 | ₹108.00 | ₹104.00 | 18,080 | |
| ₹108.35 | -4.05 | -3.6% | ₹108.30 | ₹110.85 | ₹106.80 | 24,419 | |
| ₹112.40 | +5.05 | +4.7% | ₹107.50 | ₹112.40 | ₹103.00 | 7,208 | |
| ₹107.35 | -5.45 | -4.8% | ₹113.00 | ₹113.00 | ₹107.20 | 28,697 |
- Ticker
- BSE:KSSMART
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 30, 2026
Notice Of Extra Ordinary General Meeting Scheduled To Be Held On November 25, 2026.
Latest news
Shareholder Meeting / Postal Ballot-Scrutinizer"s Report
Oct 12, 2026
Closed ₹78.64 (-2.0%) on Oct 13, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹90.00 (-1.3%) on Oct 1, 2026
Ks Smart Technologies Ltd Press Release Sep 30 2026
Sep 30, 2026
Closed ₹90.00 (-1.3%) on Oct 1, 2026
Ks Smart Technologies Ltd Press Release Sep 09 2026
Sep 9, 2026
Closed ₹113.15 (+2.4%) on Sep 10, 2026
Ks Smart Technologies Ltd Press Release Aug 06 2026
Aug 6, 2026
Closed ₹109.55 (+5.0%) on Aug 6, 2026
Ks Smart Technologies Ltd Press Release Jul 08 2026
Jul 8, 2026
Closed ₹122.05 (+2.5%) on Jul 9, 2026
Ks Smart Technologies Ltd Press Release Jun 25 2026
Jun 25, 2026
Closed ₹155.45 (0.0%) on Jun 26, 2026
Ks Smart Technologies Ltd Press Release May 23 2026
May 23, 2026
Closed ₹202.80 (+4.1%) on May 25, 2026
Ks Smart Technologies Ltd Press Release May 20 2026
May 20, 2026
Closed ₹191.25 (+6.3%) on May 21, 2026
KS Smart Technologies Ltd on 6ix
- News releases
- 45 in the last 12 months · 78 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about KS Smart Technologies Ltd.