KLG Capital Services Limited (BOM:530771)
India · Delayed Price · Currency is INR 19.90
0.00 (0.00%)
At close: Nov 10, 2025
KLG Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 20 |
| Nov 3, 2025 | 20.44 | 20.44 | 19.64 | 19.90 | 19.90 | -1.68% | 990 |
| Oct 27, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 4.98% | 20 |
| Oct 20, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 4.95% | 9,631 |
| Oct 13, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.38% | 205 |
| Oct 6, 2025 | 18.37 | 18.37 | 18.30 | 18.30 | 18.30 | 4.57% | 55 |
| Sep 29, 2025 | 17.31 | 18.37 | 16.63 | 17.50 | 17.50 | - | 11,768 |
| Sep 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.07% | 300 |
| Sep 15, 2025 | 17.69 | 17.69 | 16.85 | 17.69 | 17.69 | 4.99% | 1,584 |
| Sep 8, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 4.98% | 2,135 |
| Sep 1, 2025 | 15.29 | 16.05 | 15.29 | 16.05 | 16.05 | 4.97% | 1,010 |
| Aug 25, 2025 | 15.29 | 15.29 | 14.57 | 15.29 | 15.29 | 4.94% | 7,257 |
| Aug 18, 2025 | 13.88 | 14.57 | 13.88 | 14.57 | 14.57 | 4.97% | 2,215 |
| Aug 11, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -5.00% | 20 |
| Aug 4, 2025 | 15.30 | 16.13 | 14.61 | 14.61 | 14.61 | -4.94% | 207 |
| Jul 28, 2025 | 14.64 | 15.37 | 13.91 | 15.37 | 15.37 | 4.99% | 560 |
| Jul 21, 2025 | 15.41 | 15.41 | 14.64 | 14.64 | 14.64 | -5.00% | 973 |
| Jul 14, 2025 | 16.38 | 16.38 | 15.41 | 15.41 | 15.41 | -4.99% | 99 |
| Jul 7, 2025 | 17.07 | 17.07 | 16.22 | 16.22 | 16.22 | -4.98% | 89 |
| Jun 30, 2025 | 17.96 | 17.96 | 17.07 | 17.07 | 17.07 | -4.96% | 1,327 |
| Jun 23, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -4.97% | 60 |
| Jun 16, 2025 | 19.95 | 19.95 | 18.90 | 18.90 | 18.90 | -0.53% | 2 |
| Jun 9, 2025 | 19.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 369 |