KG Petrochem Limited (BOM:531609)
India · Delayed Price · Currency is INR 224.45
+1.10 (0.49%)
At close: Dec 5, 2025
KG Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 267.50 | 267.50 | 261.95 | 261.95 | 261.95 | -2.26% | 26 |
| Oct 30, 2025 | 245.15 | 268.00 | 245.15 | 268.00 | 268.00 | 9.28% | 280 |
| Oct 29, 2025 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | -5.65% | 22 |
| Oct 28, 2025 | 259.90 | 259.95 | 259.90 | 259.95 | 259.95 | - | 110 |
| Oct 27, 2025 | 259.95 | 259.95 | 259.95 | 259.95 | 259.95 | - | 6 |
| Oct 23, 2025 | 259.95 | 259.95 | 259.95 | 259.95 | 259.95 | - | 1 |
| Oct 21, 2025 | 259.95 | 259.95 | 259.95 | 259.95 | 259.95 | - | 3 |
| Oct 17, 2025 | 260.00 | 260.00 | 258.00 | 259.95 | 259.95 | 2.34% | 851 |
| Oct 16, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.35% | 22 |
| Oct 14, 2025 | 254.90 | 254.90 | 254.90 | 254.90 | 254.90 | -0.02% | 1 |
| Oct 13, 2025 | 255.80 | 255.80 | 238.00 | 254.95 | 254.95 | -0.33% | 50 |
| Oct 10, 2025 | 254.85 | 255.80 | 254.85 | 255.80 | 255.80 | -0.02% | 90 |
| Oct 9, 2025 | 255.85 | 255.85 | 255.85 | 255.85 | 255.85 | -0.37% | 6 |
| Oct 7, 2025 | 241.15 | 256.80 | 230.05 | 256.80 | 256.80 | 6.51% | 111 |
| Oct 6, 2025 | 244.00 | 244.00 | 241.10 | 241.10 | 241.10 | -1.99% | 10 |
| Oct 3, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -4.45% | 47 |
| Sep 26, 2025 | 256.95 | 257.50 | 256.95 | 257.45 | 257.45 | -0.02% | 233 |
| Sep 25, 2025 | 244.00 | 257.95 | 244.00 | 257.50 | 257.50 | 5.53% | 11 |
| Sep 23, 2025 | 244.10 | 259.85 | 244.00 | 244.00 | 244.00 | -6.51% | 54 |
| Sep 22, 2025 | 264.00 | 264.00 | 261.00 | 261.00 | 261.00 | -1.38% | 2 |
| Sep 19, 2025 | 248.10 | 264.65 | 248.10 | 264.65 | 264.65 | 6.67% | 6 |
| Sep 18, 2025 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | - | 1 |
| Sep 17, 2025 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | -3.03% | 79 |
| Sep 16, 2025 | 253.50 | 255.85 | 253.50 | 255.85 | 255.85 | 2.36% | 258 |
| Sep 12, 2025 | 249.60 | 259.70 | 240.05 | 249.95 | 249.95 | -6.35% | 340 |
| Sep 11, 2025 | 247.50 | 266.90 | 238.80 | 266.90 | 266.90 | 7.84% | 96 |
| Sep 8, 2025 | 247.55 | 247.55 | 247.50 | 247.50 | 247.50 | -0.50% | 23 |
| Sep 5, 2025 | 248.75 | 248.75 | 248.75 | 248.75 | 248.75 | -0.48% | 5 |
| Sep 4, 2025 | 250.05 | 250.05 | 249.95 | 249.95 | 249.95 | -0.04% | 22 |