Skip to main content
logo
K G Denim Limited (BOM:500239)
India flag India · Delayed Price · Currency is INR
13.85
-0.09 (-0.65%)
At close: Oct 23, 2026

K G Denim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202613.9413.9413.2313.8513.85-0.65%2,691
Oct 22, 202613.9813.9813.6013.9413.94-0.36%225
Oct 21, 202614.3014.3013.9013.9913.992.87%24
Oct 19, 202614.7014.7012.7813.6013.60-2.93%3,722
Oct 16, 202614.1014.8214.0014.0114.01-2.37%6,207
Oct 15, 202614.0014.8014.0014.3514.351.77%5,743
Oct 14, 202614.0015.1013.6714.1014.10-1.40%2,897
Oct 13, 202613.9714.4013.8014.3014.302.36%1,049
Oct 12, 202614.2814.2813.9513.9713.97-2.65%964
Oct 9, 202614.6914.6913.7114.3514.354.67%1,311
Oct 8, 202614.8014.8013.6513.7113.71-2.42%5,343
Oct 7, 202614.3214.9814.0114.0514.05-3.17%2,203
Oct 6, 202613.9514.7413.9514.5114.513.94%2,308
Oct 5, 202614.5514.5513.8013.9613.96-3.72%1,663
Oct 1, 202615.4915.4914.0814.5014.50-0.14%5,647
Sep 30, 202615.0015.0014.0814.5214.522.47%2,276
Sep 29, 202614.3015.7014.0014.1714.170.14%15,882
Sep 28, 202614.1014.4013.5814.1514.15-450
Sep 25, 202614.4514.9214.0214.1514.150.35%9,204
Sep 24, 202614.9414.9413.9514.1014.10-2.69%3,165
Sep 23, 202614.4414.9013.9014.4914.491.61%1,512
Sep 22, 202615.5415.5413.8714.2614.260.78%5,229
Sep 21, 202613.1114.9113.1114.1514.151.07%2,491
Sep 18, 202614.9514.9513.7814.0014.00-1.69%915
Sep 17, 202614.6914.6913.7714.2414.240.99%1,284
Sep 16, 202614.0214.7013.7514.1014.100.57%4,177
Sep 15, 202614.4814.4813.7714.0214.022.41%3,806
Sep 11, 202614.7314.7313.6113.6913.69-2.42%23,436
Sep 10, 202615.0015.0013.5014.0314.03-2.97%7,163
Sep 9, 202615.7715.7714.1514.4614.462.34%5,452
Sep 8, 202615.7715.7714.0514.1314.13-2.08%3,928
Sep 7, 202614.7415.2514.1114.4314.43-0.14%3,118
Sep 4, 202613.9015.8313.9014.4514.450.98%2,012
Sep 3, 202615.7415.7414.2414.3114.311.49%4,280
Sep 2, 202616.6416.6413.5514.1014.10-2.76%4,694
Sep 1, 202614.5014.6014.3514.5014.50-3.07%1,594
Aug 31, 202614.5015.3814.1314.9614.962.82%3,037
Aug 28, 202615.6715.6714.2114.5514.55-2.28%1,789
Aug 27, 202614.9114.9114.2114.8914.89-0.13%1,001
Aug 26, 202614.7914.9814.2014.9114.910.81%6,001
Aug 25, 202614.8815.1013.7514.7914.791.51%7,321
Aug 24, 202615.2515.2514.0514.5714.573.92%1,148
Aug 21, 202614.2914.5014.0014.0214.020.07%1,474
Aug 20, 202614.9814.9813.4014.0114.01-1.41%3,643
Aug 19, 202614.9514.9514.2014.2114.21-4.31%1,505
Aug 18, 202614.9714.9714.1714.8514.85-0.20%2,621
Aug 17, 202614.6915.8014.0014.8814.881.29%4,662
Aug 14, 202615.7815.7814.4414.6914.690.55%2,704
Aug 13, 202615.7715.7714.3114.6114.610.76%2,359
Aug 12, 202614.2314.9914.0114.5014.501.90%2,965