KG Petrochem Limited (BOM:531609)
India · Delayed Price · Currency is INR 170.25
-5.00 (-2.85%)
At close: Aug 21, 2026
KG Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 175.25 | 175.25 | 170.25 | 170.25 | 170.25 | -2.85% | 19 |
| Aug 20, 2026 | 179.05 | 179.05 | 175.25 | 175.25 | 175.25 | -2.12% | 29 |
| Aug 19, 2026 | 170.25 | 184.00 | 170.25 | 179.05 | 179.05 | 2.17% | 91 |
| Aug 17, 2026 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | -0.28% | 21 |
| Aug 13, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | -5.00% | 1 |
| Aug 11, 2026 | 193.45 | 193.45 | 185.00 | 185.00 | 185.00 | -4.37% | 4 |
| Aug 10, 2026 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - | 15 |
| Aug 7, 2026 | 195.10 | 195.10 | 193.45 | 193.45 | 193.45 | -0.49% | 100 |
| Aug 6, 2026 | 189.00 | 195.10 | 189.00 | 194.40 | 194.40 | 4.60% | 130 |
| Aug 5, 2026 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | 5.00% | 103 |
| Aug 3, 2026 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 0.57% | 10 |
| Jul 30, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 21 |
| Jul 23, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 1 |
| Jul 22, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.43% | 9 |
| Jul 20, 2026 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | - | 1 |
| Jul 7, 2026 | 175.90 | 175.90 | 175.25 | 175.25 | 175.25 | 0.11% | 5 |
| Jun 25, 2026 | 175.25 | 175.25 | 175.05 | 175.05 | 175.05 | - | 6 |
| Jun 24, 2026 | 175.75 | 175.75 | 175.05 | 175.05 | 175.05 | 0.03% | 54 |
| Jun 15, 2026 | 167.20 | 175.00 | 167.20 | 175.00 | 175.00 | 4.67% | 2 |
| Jun 12, 2026 | 168.20 | 168.20 | 167.05 | 167.20 | 167.20 | -4.89% | 9 |
| Jun 9, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - | 9 |
| Jun 8, 2026 | 180.00 | 194.30 | 175.80 | 175.80 | 175.80 | -5.00% | 23 |
| Jun 5, 2026 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | - | 100 |
| Jun 4, 2026 | 179.00 | 189.20 | 179.00 | 185.05 | 185.05 | 2.69% | 107 |
| Jun 3, 2026 | 188.00 | 188.00 | 180.20 | 180.20 | 180.20 | -4.17% | 4 |
| May 29, 2026 | 206.80 | 206.85 | 188.05 | 188.05 | 188.05 | -4.54% | 14 |
| May 25, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | 2 |
| May 21, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 4.79% | 13 |
| May 20, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 11 |
| May 14, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 3.30% | 72 |
| May 13, 2026 | 197.60 | 197.60 | 182.00 | 182.00 | 182.00 | -4.21% | 5 |
| May 12, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -4.95% | 6 |
| May 11, 2026 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | 4.88% | 3 |
| May 6, 2026 | 190.65 | 190.65 | 190.60 | 190.60 | 190.60 | 0.05% | 11 |
| May 4, 2026 | 200.25 | 200.25 | 190.50 | 190.50 | 190.50 | -4.87% | 30 |
| Apr 30, 2026 | 200.25 | 200.25 | 200.25 | 200.25 | 200.25 | - | 52 |
| Apr 29, 2026 | 200.25 | 200.25 | 200.25 | 200.25 | 200.25 | - | 50 |
| Apr 28, 2026 | 200.25 | 210.25 | 200.25 | 200.25 | 200.25 | - | 151 |
| Apr 27, 2026 | 199.25 | 200.25 | 199.25 | 200.25 | 200.25 | - | 101 |
| Apr 21, 2026 | 210.00 | 210.00 | 200.25 | 200.25 | 200.25 | 0.07% | 224 |
| Apr 20, 2026 | 209.05 | 218.80 | 200.00 | 200.10 | 200.10 | -4.28% | 230 |
| Apr 17, 2026 | 231.00 | 231.00 | 209.05 | 209.05 | 209.05 | -4.98% | 95 |
| Apr 16, 2026 | 200.00 | 220.00 | 200.00 | 220.00 | 220.00 | 4.76% | 51 |
| Apr 15, 2026 | 198.00 | 218.70 | 198.00 | 210.00 | 210.00 | 0.82% | 176 |
| Apr 13, 2026 | 208.30 | 209.80 | 208.30 | 208.30 | 208.30 | -4.89% | 21 |
| Apr 9, 2026 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | 3.55% | 3 |
| Apr 8, 2026 | 221.00 | 221.00 | 211.50 | 211.50 | 211.50 | -4.30% | 4 |
| Mar 10, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | 14 |