K G Denim Limited (BOM:500239)
India · Delayed Price · Currency is INR 14.50
-0.02 (-0.14%)
At close: Oct 1, 2026
K G Denim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 15.49 | 15.49 | 14.08 | 14.50 | 14.50 | -0.14% | 5,647 |
| Sep 30, 2026 | 15.00 | 15.00 | 14.08 | 14.52 | 14.52 | 2.47% | 2,276 |
| Sep 29, 2026 | 14.30 | 15.70 | 14.00 | 14.17 | 14.17 | 0.14% | 15,882 |
| Sep 28, 2026 | 14.10 | 14.40 | 13.58 | 14.15 | 14.15 | - | 450 |
| Sep 25, 2026 | 14.45 | 14.92 | 14.02 | 14.15 | 14.15 | 0.35% | 9,204 |
| Sep 24, 2026 | 14.94 | 14.94 | 13.95 | 14.10 | 14.10 | -2.69% | 3,165 |
| Sep 23, 2026 | 14.44 | 14.90 | 13.90 | 14.49 | 14.49 | 1.61% | 1,512 |
| Sep 22, 2026 | 15.54 | 15.54 | 13.87 | 14.26 | 14.26 | 0.78% | 5,229 |
| Sep 21, 2026 | 13.11 | 14.91 | 13.11 | 14.15 | 14.15 | 1.07% | 2,491 |
| Sep 18, 2026 | 14.95 | 14.95 | 13.78 | 14.00 | 14.00 | -1.69% | 915 |
| Sep 17, 2026 | 14.69 | 14.69 | 13.77 | 14.24 | 14.24 | 0.99% | 1,284 |
| Sep 16, 2026 | 14.02 | 14.70 | 13.75 | 14.10 | 14.10 | 0.57% | 4,177 |
| Sep 15, 2026 | 14.48 | 14.48 | 13.77 | 14.02 | 14.02 | 2.41% | 3,806 |
| Sep 11, 2026 | 14.73 | 14.73 | 13.61 | 13.69 | 13.69 | -2.42% | 23,436 |
| Sep 10, 2026 | 15.00 | 15.00 | 13.50 | 14.03 | 14.03 | -2.97% | 7,163 |
| Sep 9, 2026 | 15.77 | 15.77 | 14.15 | 14.46 | 14.46 | 2.34% | 5,452 |
| Sep 8, 2026 | 15.77 | 15.77 | 14.05 | 14.13 | 14.13 | -2.08% | 3,928 |
| Sep 7, 2026 | 14.74 | 15.25 | 14.11 | 14.43 | 14.43 | -0.14% | 3,118 |
| Sep 4, 2026 | 13.90 | 15.83 | 13.90 | 14.45 | 14.45 | 0.98% | 2,012 |
| Sep 3, 2026 | 15.74 | 15.74 | 14.24 | 14.31 | 14.31 | 1.49% | 4,280 |
| Sep 2, 2026 | 16.64 | 16.64 | 13.55 | 14.10 | 14.10 | -2.76% | 4,694 |
| Sep 1, 2026 | 14.50 | 14.60 | 14.35 | 14.50 | 14.50 | -3.07% | 1,594 |
| Aug 31, 2026 | 14.50 | 15.38 | 14.13 | 14.96 | 14.96 | 2.82% | 3,037 |
| Aug 28, 2026 | 15.67 | 15.67 | 14.21 | 14.55 | 14.55 | -2.28% | 1,789 |
| Aug 27, 2026 | 14.91 | 14.91 | 14.21 | 14.89 | 14.89 | -0.13% | 1,001 |
| Aug 26, 2026 | 14.79 | 14.98 | 14.20 | 14.91 | 14.91 | 0.81% | 6,001 |
| Aug 25, 2026 | 14.88 | 15.10 | 13.75 | 14.79 | 14.79 | 1.51% | 7,321 |
| Aug 24, 2026 | 15.25 | 15.25 | 14.05 | 14.57 | 14.57 | 3.92% | 1,148 |
| Aug 21, 2026 | 14.29 | 14.50 | 14.00 | 14.02 | 14.02 | 0.07% | 1,474 |
| Aug 20, 2026 | 14.98 | 14.98 | 13.40 | 14.01 | 14.01 | -1.41% | 3,643 |
| Aug 19, 2026 | 14.95 | 14.95 | 14.20 | 14.21 | 14.21 | -4.31% | 1,505 |
| Aug 18, 2026 | 14.97 | 14.97 | 14.17 | 14.85 | 14.85 | -0.20% | 2,621 |
| Aug 17, 2026 | 14.69 | 15.80 | 14.00 | 14.88 | 14.88 | 1.29% | 4,662 |
| Aug 14, 2026 | 15.78 | 15.78 | 14.44 | 14.69 | 14.69 | 0.55% | 2,704 |
| Aug 13, 2026 | 15.77 | 15.77 | 14.31 | 14.61 | 14.61 | 0.76% | 2,359 |
| Aug 12, 2026 | 14.23 | 14.99 | 14.01 | 14.50 | 14.50 | 1.90% | 2,965 |
| Aug 11, 2026 | 15.49 | 15.49 | 13.50 | 14.23 | 14.23 | 3.72% | 10,861 |
| Aug 10, 2026 | 14.73 | 15.79 | 13.55 | 13.72 | 13.72 | -4.92% | 9,044 |
| Aug 7, 2026 | 15.79 | 15.79 | 14.29 | 14.43 | 14.43 | 0.98% | 7,447 |
| Aug 6, 2026 | 14.97 | 14.97 | 14.21 | 14.29 | 14.29 | 0.99% | 1,251 |
| Aug 5, 2026 | 14.20 | 14.97 | 13.98 | 14.15 | 14.15 | 1.22% | 5,013 |
| Aug 4, 2026 | 14.70 | 14.70 | 13.50 | 13.98 | 13.98 | -3.25% | 4,440 |
| Aug 3, 2026 | 14.50 | 15.49 | 14.05 | 14.45 | 14.45 | 2.85% | 3,065 |
| Jul 31, 2026 | 14.35 | 14.35 | 14.00 | 14.05 | 14.05 | -1.82% | 1,593 |
| Jul 30, 2026 | 14.10 | 15.20 | 13.85 | 14.31 | 14.31 | 1.92% | 4,014 |
| Jul 29, 2026 | 14.85 | 14.85 | 13.50 | 14.04 | 14.04 | -3.17% | 3,474 |
| Jul 28, 2026 | 15.15 | 15.15 | 14.06 | 14.50 | 14.50 | 0.76% | 2,773 |
| Jul 27, 2026 | 14.01 | 15.70 | 14.00 | 14.39 | 14.39 | 2.79% | 7,156 |
| Jul 24, 2026 | 16.35 | 16.35 | 13.12 | 14.00 | 14.00 | -3.58% | 35,401 |
| Jul 23, 2026 | 16.63 | 16.63 | 14.00 | 14.52 | 14.52 | -0.27% | 2,589 |