Skip to main content
logo
K G Denim Limited (BOM:500239)
India flag India · Delayed Price · Currency is INR
16.04
-0.07 (-0.43%)
At close: Feb 11, 2026

K G Denim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 202516.8017.2516.1016.5016.50-1.43%3,319
Dec 17, 202516.9817.4916.5116.7416.741.15%9,570
Dec 16, 202516.9916.9916.5116.5516.550.24%767
Dec 15, 202516.5017.5416.5016.5116.51-2.65%13,482
Dec 12, 202516.3517.8016.3516.9616.96-1.97%1,316
Dec 11, 202518.1118.1117.0017.3017.30-2.54%457
Dec 10, 202517.9817.9817.3517.7517.752.90%3,716
Dec 9, 202518.0518.0517.1217.2517.251.41%4,458
Dec 8, 202518.4218.4216.8017.0117.01-4.81%3,819
Dec 5, 202517.2118.4917.0617.8717.874.08%13,263
Dec 4, 202518.5018.5017.0717.1717.17-3.70%4,276
Dec 3, 202518.0419.8017.5517.8317.83-0.56%25,472
Dec 2, 202518.0418.0417.5117.9317.931.24%3,610