Skip to main content
logo
K G Denim Limited (BOM:500239)
India flag India · Delayed Price · Currency is INR
16.01
+0.56 (3.62%)
At close: Mar 5, 2026

K G Denim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202616.5516.6015.5016.0816.08-1.53%7,073
Feb 27, 202617.2917.2916.2516.3316.33-1.74%167
Feb 26, 202617.3917.3916.5016.6216.622.09%322
Feb 25, 202616.4917.0616.0016.2816.280.80%25,333
Feb 24, 202617.3917.3915.3116.1516.15-5.22%1,721
Feb 23, 202617.2817.4016.7517.0417.041.37%1,404
Feb 20, 202617.7818.4016.3016.8116.810.36%22,537
Feb 19, 202617.4017.4016.2216.7516.753.20%22,587
Feb 18, 202616.4817.5016.1716.2316.23-0.79%52,537
Feb 17, 202616.7716.7715.5316.3616.365.34%39,104
Feb 16, 202616.5816.5815.1215.5315.53-1.71%10,136
Feb 13, 202615.3016.2315.3015.8015.803.07%1,900
Feb 12, 202616.9716.9715.2215.3315.33-4.43%10,515
Feb 11, 202616.2516.2515.9116.0416.04-0.43%2,340
Feb 10, 202616.1016.2416.0016.1116.110.50%8,965
Feb 9, 202616.2617.4016.0216.0316.030.56%7,374
Feb 6, 202616.2516.2515.0015.9415.94-1.30%6,124
Feb 5, 202616.9716.9716.0016.1516.15-0.31%8,294
Feb 4, 202616.1016.4515.7516.2016.200.50%11,975
Feb 3, 202616.6716.6715.5716.1216.12-0.06%5,829
Feb 2, 202616.9916.9915.5516.1316.13-0.74%1,612
Feb 1, 202616.5017.3816.2016.2516.251.44%20,299
Jan 30, 202615.6616.4815.6516.0216.021.84%7,262
Jan 29, 202616.3816.3815.5115.7315.73-2.12%7,186
Jan 28, 202616.1616.1715.7016.0716.07-0.62%658
Jan 27, 202615.5616.3915.5616.1716.173.92%2,116
Jan 23, 202615.7516.0015.5015.5615.56-0.13%4,510
Jan 22, 202616.2816.2815.3415.5815.581.63%4,128
Jan 21, 202616.2216.2214.0515.3315.33-2.91%671
Jan 20, 202615.7015.9815.0115.7915.79-1.19%2,040
Jan 19, 202616.9516.9515.6915.9815.981.78%154
Jan 16, 202617.4517.4515.2615.7015.70-1.32%9,979
Jan 14, 202617.5317.5315.2015.9115.910.19%5,133
Jan 13, 202617.6617.6614.6115.8815.88-6.42%11,916
Jan 12, 202616.6917.4016.6916.9716.973.10%796
Jan 9, 202617.7717.7716.4416.4616.46-1.50%817
Jan 8, 202616.5917.5216.5916.7116.711.15%6,924
Jan 7, 202616.8016.8016.4016.5216.521.10%3,656
Jan 6, 202617.6917.6916.1016.3416.34-1.33%4,187
Jan 5, 202617.4017.4015.0216.5616.56-2.93%8,372
Jan 2, 202617.1817.9517.0017.0617.060.06%18,302
Jan 1, 202617.9817.9816.8017.0517.051.01%17,414
Dec 31, 202516.9716.9716.5516.8816.88-0.53%13,083
Dec 30, 202517.6517.6516.4416.9716.971.13%7,442
Dec 29, 202517.1017.1016.6316.7816.781.45%1,393
Dec 26, 202517.2417.2416.5016.5416.54-3.27%11,839
Dec 24, 202517.2117.2116.6517.1017.101.12%850
Dec 23, 202516.9817.0516.4516.9116.91-0.53%3,841
Dec 22, 202516.6517.2416.6517.0017.002.72%708
Dec 19, 202517.3517.3516.5016.5516.550.30%11,612