K-Lifestyle & Industries Limited (BOM:514221)
India · Delayed Price · Currency is INR 0.2500
0.00 (0.00%)
At close: Aug 25, 2025
K-Lifestyle & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 185,026 |
| Aug 18, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 209,474 |
| Aug 11, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 384,868 |
| Aug 4, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 437,656 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 258,696 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 509,693 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 573,895 |
| Jul 7, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 253,272 |
| Jun 30, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 213,505 |
| Jun 23, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 278,663 |
| Jun 16, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 449,780 |
| Jun 9, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 242,661 |
| Jun 2, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 372,920 |
| May 26, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 378,675 |
| May 19, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 331,694 |
| May 12, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 448,481 |
| May 5, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 138,268 |
| Apr 28, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 105,230 |
| Apr 21, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 242,377 |
| Apr 15, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 237,593 |
| Apr 7, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 360,367 |
| Apr 1, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 245,923 |
| Mar 24, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 363,751 |
| Mar 17, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 274,485 |
| Mar 10, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 234,377 |