Skip to main content
logo
K G Denim Limited (BOM:500239)
India flag India · Delayed Price · Currency is INR
15.33
-0.46 (-2.91%)
At close: Jan 21, 2026

K G Denim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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