Skip to main content
logo
K G Denim Limited (BOM:500239)
India flag India · Delayed Price · Currency is INR
13.69
-0.34 (-2.42%)
At close: Sep 11, 2026

K G Denim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202614.7314.7313.6113.6913.69-2.42%23,141
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
Aug 11, 202615.4915.4913.5014.2314.233.72%10,861
Aug 10, 202614.7315.7913.5513.7213.72-4.92%9,044
Aug 7, 202615.7915.7914.2914.4314.430.98%7,447
Aug 6, 202614.9714.9714.2114.2914.290.99%1,251
Aug 5, 202614.2014.9713.9814.1514.151.22%5,013
Aug 4, 202614.7014.7013.5013.9813.98-3.25%4,440
Aug 3, 202614.5015.4914.0514.4514.452.85%3,065
Jul 31, 202614.3514.3514.0014.0514.05-1.82%1,593
Jul 30, 202614.1015.2013.8514.3114.311.92%4,014
Jul 29, 202614.8514.8513.5014.0414.04-3.17%3,474
Jul 28, 202615.1515.1514.0614.5014.500.76%2,773
Jul 27, 202614.0115.7014.0014.3914.392.79%7,156
Jul 24, 202616.3516.3513.1214.0014.00-3.58%35,401
Jul 23, 202616.6316.6314.0014.5214.52-0.27%2,589
Jul 22, 202615.4015.4014.5014.5614.56-2.93%2,240
Jul 21, 202616.6616.6614.3515.0015.001.69%2,286
Jul 20, 202615.1915.1914.5014.7514.750.14%770
Jul 17, 202615.7915.7914.7214.7314.73-1.73%953
Jul 16, 202615.5315.5314.5614.9914.99-3.48%2,390
Jul 15, 202615.8715.8715.0015.5315.533.60%361
Jul 14, 202615.7415.7414.9014.9914.99-0.93%705
Jul 13, 202614.9015.4814.7515.1315.13-0.20%8,398
Jul 10, 202615.8715.8714.7515.1615.160.33%8,635
Jul 9, 202615.4715.4714.7015.1115.111.00%1,398
Jul 8, 202615.9015.9014.7214.9614.96-2.92%5,737
Jul 7, 202615.6215.9515.0515.4115.41-1.85%691
Jul 6, 202615.5716.0415.3015.7015.700.83%985