Skip to main content
logo
K G Denim Limited (BOM:500239)
India flag India · Delayed Price · Currency is INR
15.85
+0.25 (1.60%)
At close: May 5, 2026

K G Denim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202616.1916.1915.2015.8515.851.60%578
May 4, 202615.2116.8315.2115.6015.60-3.58%4,076
Apr 30, 202616.4716.4715.1516.1816.18-1.28%3,191
Apr 29, 202616.2716.5016.0216.3916.39-0.12%4,254
Apr 28, 202616.4116.7215.8216.4116.412.43%263
Apr 27, 202616.5016.5015.6016.0216.020.82%141
Apr 24, 202616.7316.7315.1015.8915.891.66%1,984
Apr 23, 202616.7416.7415.0515.6315.63-4.58%3,755
Apr 22, 202616.9816.9815.9916.3816.380.86%1,108
Apr 21, 202616.8416.8416.1916.2416.240.31%273
Apr 20, 202616.0316.7815.8016.1916.191.00%518
Apr 17, 202615.7516.2015.0016.0316.035.81%4,599
Apr 16, 202617.4017.4014.6115.1515.15-6.94%22,411
Apr 15, 202616.1916.7815.8016.2816.284.29%2,447
Apr 13, 202616.7516.7514.5015.6115.61-2.50%1,477
Apr 10, 202615.4716.9014.6016.0116.015.82%20,724
Apr 9, 202615.2915.2914.2915.1315.134.85%408
Apr 8, 202615.5915.5914.0014.4314.43-0.82%3,748
Apr 7, 202614.4014.7514.0614.5514.551.68%374
Apr 6, 202614.1514.6313.4014.3114.313.62%2,381
Apr 2, 202613.5014.4013.4013.8113.81-1.00%2,170
Apr 1, 202614.4814.4813.1013.9513.959.67%2,543
Mar 30, 202614.9414.9412.5112.7212.72-8.09%5,021
Mar 27, 202614.0014.8413.0013.8413.84-0.86%9,236
Mar 25, 202615.7415.7413.3013.9613.966.24%13,175
Mar 24, 202614.5014.5012.5513.1413.14-0.53%5,835
Mar 23, 202614.8914.8913.0013.2113.21-6.38%7,080
Mar 20, 202614.7414.7413.9914.1114.110.79%3,174
Mar 19, 202613.4614.6013.4614.0014.00-2.98%5,025
Mar 18, 202614.0114.4913.7114.4314.433.00%5,045
Mar 17, 202614.9714.9713.6014.0114.012.11%77,666
Mar 16, 202614.5514.8813.5213.7213.72-3.11%3,935
Mar 13, 202615.4815.4813.8014.1614.16-2.81%354
Mar 12, 202615.6015.6013.7714.5714.571.18%1,203
Mar 11, 202614.1114.8914.1114.4014.40-0.07%8,548
Mar 10, 202616.4816.4814.2314.4114.410.91%22,026
Mar 9, 202615.5016.4913.4514.2814.28-9.39%26,237
Mar 6, 202616.4916.4915.5615.7615.76-1.56%2,763
Mar 5, 202616.6316.6414.9016.0116.013.62%1,356
Mar 4, 202615.3516.2515.3515.4515.45-3.92%411
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