KD Green Industries Limited (BOM:512595)
India · Delayed Price · Currency is INR 47.08
-1.39 (-2.87%)
At close: Oct 1, 2026
KD Green Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 49.44 | 49.50 | 45.30 | 47.08 | 47.08 | -2.87% | 1,945 |
| Sep 30, 2026 | 47.20 | 48.69 | 47.20 | 48.47 | 48.47 | 0.12% | 259 |
| Sep 29, 2026 | 46.80 | 48.86 | 46.80 | 48.41 | 48.41 | 2.96% | 1,066 |
| Sep 28, 2026 | 49.90 | 50.99 | 46.90 | 47.02 | 47.02 | -6.24% | 4,361 |
| Sep 25, 2026 | 50.05 | 53.00 | 49.06 | 50.15 | 50.15 | -0.69% | 8,884 |
| Sep 24, 2026 | 50.00 | 51.39 | 49.50 | 50.50 | 50.50 | 0.30% | 3,642 |
| Sep 23, 2026 | 50.01 | 51.00 | 50.00 | 50.35 | 50.35 | 0.50% | 2,675 |
| Sep 22, 2026 | 51.50 | 51.78 | 50.01 | 50.10 | 50.10 | -2.40% | 202,845 |
| Sep 21, 2026 | 50.75 | 53.90 | 48.37 | 51.33 | 51.33 | 3.18% | 43,133 |
| Sep 18, 2026 | 49.71 | 49.75 | 49.71 | 49.75 | 49.75 | 1.88% | 851 |
| Sep 17, 2026 | 47.99 | 49.50 | 47.12 | 48.83 | 48.83 | 3.67% | 7,203 |
| Sep 16, 2026 | 46.50 | 47.90 | 45.62 | 47.10 | 47.10 | 0.08% | 11,505 |
| Sep 15, 2026 | 52.00 | 52.00 | 46.00 | 47.06 | 47.06 | -4.39% | 4,079 |
| Sep 11, 2026 | 50.41 | 50.45 | 48.00 | 49.22 | 49.22 | -2.55% | 5,836 |
| Sep 10, 2026 | 49.00 | 51.05 | 48.46 | 50.51 | 50.51 | 1.04% | 14,801 |
| Sep 9, 2026 | 49.00 | 50.08 | 45.61 | 49.99 | 49.99 | 5.31% | 24,415 |
| Sep 8, 2026 | 48.38 | 48.65 | 47.14 | 47.47 | 47.47 | -2.43% | 11,261 |
| Sep 7, 2026 | 51.99 | 51.99 | 48.20 | 48.65 | 48.65 | -4.79% | 65,237 |
| Sep 4, 2026 | 50.05 | 52.10 | 50.05 | 51.10 | 51.10 | -3.04% | 4,080 |
| Sep 3, 2026 | 53.00 | 53.00 | 49.73 | 52.70 | 52.70 | 3.90% | 1,500 |
| Sep 2, 2026 | 54.00 | 54.00 | 48.36 | 50.72 | 50.72 | -3.87% | 46,053 |
| Sep 1, 2026 | 53.50 | 55.99 | 52.00 | 52.76 | 52.76 | -2.30% | 13,585 |
| Aug 31, 2026 | 60.00 | 60.99 | 54.00 | 54.00 | 54.00 | -10.00% | 33,504 |
| Aug 28, 2026 | 60.84 | 60.84 | 59.00 | 60.00 | 60.00 | -0.55% | 13,218 |
| Aug 27, 2026 | 60.00 | 60.96 | 58.55 | 60.33 | 60.33 | 0.15% | 10,771 |
| Aug 26, 2026 | 60.01 | 61.75 | 58.50 | 60.24 | 60.24 | 1.41% | 5,980 |
| Aug 25, 2026 | 59.21 | 60.60 | 59.01 | 59.40 | 59.40 | 0.42% | 24,636 |
| Aug 24, 2026 | 60.27 | 61.00 | 58.94 | 59.15 | 59.15 | -1.53% | 13,537 |
| Aug 21, 2026 | 59.65 | 60.71 | 59.51 | 60.07 | 60.07 | 0.96% | 72,757 |
| Aug 20, 2026 | 58.58 | 60.00 | 56.10 | 59.50 | 59.50 | 1.67% | 138,715 |
| Aug 19, 2026 | 53.06 | 58.58 | 51.13 | 58.52 | 58.52 | 9.88% | 108,149 |
| Aug 18, 2026 | 54.24 | 55.69 | 52.05 | 53.26 | 53.26 | -1.99% | 35,962 |
| Aug 17, 2026 | 53.73 | 55.50 | 51.01 | 54.34 | 54.34 | 1.14% | 97,508 |
| Aug 14, 2026 | 53.00 | 54.00 | 52.10 | 53.73 | 53.73 | 1.49% | 64,998 |
| Aug 13, 2026 | 53.04 | 53.60 | 51.50 | 52.94 | 52.94 | 0.97% | 39,448 |
| Aug 12, 2026 | 51.34 | 53.60 | 50.60 | 52.43 | 52.43 | 2.12% | 29,880 |
| Aug 11, 2026 | 51.30 | 52.25 | 50.90 | 51.34 | 51.34 | 0.20% | 14,062 |
| Aug 10, 2026 | 52.15 | 52.89 | 50.36 | 51.24 | 51.24 | 1.18% | 51,591 |
| Aug 7, 2026 | 53.97 | 53.97 | 50.28 | 50.64 | 50.64 | -5.84% | 76,882 |
| Aug 6, 2026 | 54.90 | 54.98 | 52.85 | 53.78 | 53.78 | -1.90% | 124,012 |
| Aug 5, 2026 | 57.88 | 57.88 | 54.00 | 54.82 | 54.82 | -3.08% | 284,847 |
| Aug 4, 2026 | 57.00 | 57.99 | 55.00 | 56.56 | 56.56 | -0.75% | 116,475 |
| Aug 3, 2026 | 56.72 | 57.99 | 55.95 | 56.99 | 56.99 | 0.58% | 94,243 |
| Jul 31, 2026 | 56.20 | 57.47 | 54.41 | 56.66 | 56.66 | 2.48% | 179,027 |
| Jul 30, 2026 | 53.10 | 55.44 | 51.99 | 55.29 | 55.29 | 4.64% | 277,283 |
| Jul 29, 2026 | 51.84 | 52.96 | 50.35 | 52.84 | 52.84 | 4.76% | 84,007 |
| Jul 28, 2026 | 51.35 | 52.38 | 49.99 | 50.44 | 50.44 | -1.29% | 61,948 |
| Jul 27, 2026 | 51.00 | 51.99 | 50.00 | 51.10 | 51.10 | 1.85% | 174,030 |
| Jul 24, 2026 | 50.90 | 50.99 | 49.34 | 50.17 | 50.17 | 0.38% | 190,820 |
| Jul 23, 2026 | 51.72 | 52.88 | 49.50 | 49.98 | 49.98 | -3.27% | 118,071 |