KG Petrochem Limited (BOM:531609)
India · Delayed Price · Currency is INR 239.70
-2.25 (-0.93%)
At close: Jan 22, 2026
KG Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 253.85 | 253.85 | 229.90 | 239.70 | 239.70 | -0.93% | 170 |
| Jan 21, 2026 | 264.35 | 264.35 | 241.95 | 241.95 | 241.95 | -4.99% | 6 |
| Jan 20, 2026 | 255.40 | 255.40 | 254.65 | 254.65 | 254.65 | 4.56% | 9 |
| Jan 19, 2026 | 243.55 | 243.55 | 243.55 | 243.55 | 243.55 | 0.50% | 1 |
| Jan 14, 2026 | 229.05 | 242.35 | 229.05 | 242.35 | 242.35 | 4.73% | 10 |
| Jan 13, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | 4.97% | 5 |
| Jan 12, 2026 | 220.45 | 220.45 | 220.45 | 220.45 | 220.45 | 4.98% | 2 |
| Jan 9, 2026 | 231.50 | 231.50 | 210.00 | 210.00 | 210.00 | -4.91% | 10 |
| Jan 8, 2026 | 221.10 | 221.10 | 220.85 | 220.85 | 220.85 | -4.99% | 277 |
| Jan 5, 2026 | 212.05 | 232.45 | 212.05 | 232.45 | 232.45 | 4.92% | 32 |
| Jan 2, 2026 | 202.70 | 222.65 | 202.70 | 221.55 | 221.55 | 4.48% | 87 |
| Jan 1, 2026 | 206.10 | 212.05 | 206.10 | 212.05 | 212.05 | 2.89% | 20 |
| Dec 31, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | -2.76% | 2 |
| Dec 30, 2025 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | -3.20% | 5 |
| Dec 29, 2025 | 218.95 | 219.00 | 209.05 | 218.95 | 218.95 | -0.39% | 71 |
| Dec 26, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 4.44% | 5 |
| Dec 24, 2025 | 200.60 | 210.45 | 200.60 | 210.45 | 210.45 | 4.91% | 7 |
| Dec 23, 2025 | 217.35 | 217.40 | 200.60 | 200.60 | 200.60 | -3.16% | 72 |
| Dec 22, 2025 | 228.75 | 228.75 | 207.10 | 207.15 | 207.15 | -4.98% | 188 |
| Dec 19, 2025 | 228.40 | 228.40 | 218.00 | 218.00 | 218.00 | -1.13% | 686 |
| Dec 18, 2025 | 237.90 | 237.90 | 216.35 | 220.50 | 220.50 | -3.16% | 439 |
| Dec 17, 2025 | 232.70 | 232.70 | 211.35 | 227.70 | 227.70 | 2.38% | 19 |
| Dec 16, 2025 | 222.55 | 222.55 | 222.40 | 222.40 | 222.40 | 4.88% | 175 |
| Dec 15, 2025 | 210.95 | 212.05 | 210.95 | 212.05 | 212.05 | 2.94% | 55 |
| Dec 12, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 4.99% | 95 |
| Dec 11, 2025 | 212.30 | 214.35 | 196.20 | 196.20 | 196.20 | -3.89% | 103 |
| Dec 10, 2025 | 210.05 | 210.50 | 193.10 | 204.15 | 204.15 | 0.67% | 12 |
| Dec 9, 2025 | 221.20 | 221.20 | 202.60 | 202.80 | 202.80 | -4.90% | 255 |
| Dec 8, 2025 | 213.25 | 220.00 | 213.25 | 213.25 | 213.25 | -4.99% | 566 |
| Dec 5, 2025 | 225.55 | 225.55 | 224.45 | 224.45 | 224.45 | 0.49% | 4 |
| Dec 4, 2025 | 245.65 | 245.65 | 222.65 | 223.35 | 223.35 | -10.19% | 205 |
| Dec 3, 2025 | 216.40 | 248.70 | 216.35 | 248.70 | 248.70 | 14.95% | 4 |
| Dec 2, 2025 | 221.00 | 224.20 | 215.10 | 216.35 | 216.35 | -9.74% | 117 |
| Dec 1, 2025 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | 7.46% | 1 |
| Nov 28, 2025 | 222.30 | 228.95 | 222.00 | 223.05 | 223.05 | 0.34% | 222 |
| Nov 27, 2025 | 233.10 | 233.10 | 210.05 | 222.30 | 222.30 | -1.38% | 58 |
| Nov 26, 2025 | 230.90 | 230.90 | 225.35 | 225.40 | 225.40 | 0.04% | 123 |
| Nov 25, 2025 | 246.25 | 246.25 | 225.30 | 225.30 | 225.30 | -6.22% | 10 |
| Nov 24, 2025 | 284.00 | 284.00 | 231.00 | 240.25 | 240.25 | -9.27% | 577 |
| Nov 21, 2025 | 230.05 | 264.80 | 230.05 | 264.80 | 264.80 | 15.13% | 5 |
| Nov 19, 2025 | 250.00 | 250.00 | 230.00 | 230.00 | 230.00 | -9.80% | 242 |
| Nov 18, 2025 | 255.00 | 260.00 | 255.00 | 255.00 | 255.00 | - | 87 |
| Nov 17, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 19 |
| Nov 14, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 174 |
| Nov 13, 2025 | 253.75 | 255.00 | 253.75 | 255.00 | 255.00 | - | 115 |
| Nov 12, 2025 | 255.05 | 260.00 | 255.00 | 255.00 | 255.00 | -0.02% | 350 |
| Nov 11, 2025 | 255.05 | 259.00 | 255.00 | 255.05 | 255.05 | -0.37% | 189 |
| Nov 7, 2025 | 256.00 | 256.00 | 237.15 | 256.00 | 256.00 | -0.10% | 68 |
| Nov 6, 2025 | 250.70 | 256.25 | 245.15 | 256.25 | 256.25 | -5.44% | 136 |
| Nov 3, 2025 | 245.20 | 271.00 | 245.20 | 271.00 | 271.00 | 3.45% | 373 |