KD Green Industries Limited (BOM:512595)
India · Delayed Price · Currency is INR 48.13
-0.72 (-1.47%)
At close: Nov 4, 2026
KD Green Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 48.40 | 48.40 | 47.27 | 48.13 | 48.13 | -1.47% | 697 |
| Nov 3, 2026 | 47.27 | 48.85 | 47.27 | 48.85 | 48.85 | 3.43% | 31 |
| Nov 2, 2026 | 48.50 | 48.50 | 47.21 | 47.23 | 47.23 | 0.04% | 46 |
| Oct 30, 2026 | 49.75 | 50.00 | 46.70 | 47.21 | 47.21 | -5.58% | 2,013 |
| Oct 29, 2026 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 2.38% | 1,264 |
| Oct 28, 2026 | 49.10 | 49.91 | 47.39 | 48.84 | 48.84 | -0.53% | 1,821 |
| Oct 27, 2026 | 49.00 | 49.95 | 49.00 | 49.10 | 49.10 | 0.20% | 149 |
| Oct 26, 2026 | 46.50 | 49.90 | 46.26 | 49.00 | 49.00 | 2.08% | 3,065 |
| Oct 23, 2026 | 48.95 | 49.93 | 46.00 | 48.00 | 48.00 | -1.94% | 869 |
| Oct 22, 2026 | 46.02 | 48.95 | 46.00 | 48.95 | 48.95 | 4.33% | 219 |
| Oct 21, 2026 | 49.00 | 49.13 | 46.01 | 46.92 | 46.92 | -4.28% | 166 |
| Oct 19, 2026 | 47.25 | 50.00 | 47.25 | 49.02 | 49.02 | -2.91% | 3,226 |
| Oct 16, 2026 | 49.00 | 50.50 | 47.77 | 50.49 | 50.49 | 0.88% | 1,422 |
| Oct 15, 2026 | 47.01 | 50.50 | 47.01 | 50.05 | 50.05 | -0.10% | 1,090 |
| Oct 14, 2026 | 48.40 | 50.10 | 48.40 | 50.10 | 50.10 | 3.28% | 360 |
| Oct 13, 2026 | 49.00 | 50.21 | 47.74 | 48.51 | 48.51 | -3.85% | 2,004 |
| Oct 12, 2026 | 50.00 | 50.83 | 48.40 | 50.45 | 50.45 | 0.82% | 2,627 |
| Oct 9, 2026 | 49.00 | 50.34 | 46.72 | 50.04 | 50.04 | 0.30% | 3,018 |
| Oct 8, 2026 | 50.35 | 50.35 | 47.97 | 49.89 | 49.89 | 2.63% | 1,960 |
| Oct 7, 2026 | 50.00 | 50.14 | 48.48 | 48.61 | 48.61 | -2.84% | 1,519 |
| Oct 6, 2026 | 47.69 | 50.97 | 47.50 | 50.03 | 50.03 | 4.91% | 13,204 |
| Oct 5, 2026 | 49.00 | 49.00 | 46.74 | 47.69 | 47.69 | 1.30% | 792 |
| 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 |