Skip to main content
logo
K G Denim Limited (BOM:500239)
India flag India · Delayed Price · Currency is INR
17.87
+0.70 (4.08%)
At close: Dec 5, 2025

K G Denim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 202519.3519.3517.0617.7117.71-0.62%9,132
Nov 28, 202518.0018.0017.0017.8217.820.39%1,403
Nov 27, 202518.3918.3917.6917.7517.752.31%4,914
Nov 26, 202517.1017.4716.6017.3517.350.87%6,557
Nov 25, 202517.4717.4716.7517.2017.201.84%5,051
Nov 24, 202518.9518.9516.5016.8916.89-5.59%4,978
Nov 21, 202518.1918.1917.5017.8917.892.23%4,767
Nov 20, 202518.4818.4817.2017.5017.50-17,729
Nov 19, 202518.3318.3317.2517.5017.501.33%19,286
Nov 18, 202516.9518.2516.9517.2717.270.76%8,451
Nov 17, 202518.3718.3716.5017.1417.14-2.06%17,414
Nov 14, 202517.6218.4317.1117.5017.50-2.83%4,342
Nov 13, 202518.7818.7817.5518.0118.01-1.58%4,786
Nov 12, 202517.8918.5817.0018.3018.300.22%8,915
Nov 11, 202517.8218.6417.6018.2618.262.99%5,286
Nov 10, 202518.6219.3917.6217.7317.73-2.90%9,912
Nov 7, 202517.5019.0017.0918.2618.265.98%13,393
Nov 6, 202517.3117.9516.6017.2317.23-0.46%6,979
Nov 4, 202517.7918.0017.1517.3117.311.17%9,399
Nov 3, 202518.6018.6016.2017.1117.11-1.61%8,226
Oct 31, 202517.8718.0017.2017.3917.39-2.69%6,168
Oct 30, 202518.6718.6717.3017.8717.87-0.28%6,444
Oct 29, 202518.7418.7416.0017.9217.923.94%7,933
Oct 28, 202517.8218.2017.0017.2417.24-3.25%28,890
Oct 27, 202518.7818.7817.0417.8217.82-0.56%6,206
Oct 24, 202517.9917.9917.5117.9217.92-0.39%5,384
Oct 23, 202518.0018.3917.6617.9917.99-0.50%4,122
Oct 21, 202519.0019.7817.7018.0818.081.29%9,401
Oct 20, 202517.5517.9717.0517.8517.85-3,803
Oct 17, 202517.5018.2516.6017.8517.850.17%3,065
Oct 16, 202517.5418.1817.5217.8217.820.68%4,656
Oct 15, 202518.6418.6417.7017.7017.70-1.67%11,267
Oct 14, 202518.6718.6717.0018.0018.001.58%4,782
Oct 13, 202518.7918.7917.1117.7217.72-0.73%8,654
Oct 10, 202519.2919.2917.0017.8517.85-2.62%12,259
Oct 9, 202519.0019.0018.3118.3318.33-1.56%1,843
Oct 8, 202519.8419.8418.5518.6218.62-4.32%17,921
Oct 7, 202519.9419.9418.9419.4619.463.07%2,211
Oct 6, 202519.8419.8418.3118.8818.88-4.41%9,425
Oct 3, 202520.4020.4018.8119.7519.752.60%10,455
Oct 1, 202519.9819.9818.5019.2519.25-1.28%4,748
Sep 30, 202520.2420.2418.5019.5019.501.77%2,187
Sep 29, 202519.3019.9919.1019.1619.16-0.88%3,557
Sep 26, 202520.7920.7918.5319.3319.33-2.13%8,798
Sep 25, 202520.3921.4919.4819.7519.75-3.14%38,780
Sep 24, 202520.4821.4719.6120.3920.393.14%23,145