KG Petrochem Limited (BOM:531609)
India · Delayed Price · Currency is INR 190.50
0.00 (0.00%)
At close: May 4, 2026
KG Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | 1 |
| Feb 19, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | 1 |
| Feb 13, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 4.91% | 4 |
| Feb 12, 2026 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | - | 50 |
| Feb 11, 2026 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | 4.98% | 12 |
| Feb 10, 2026 | 199.50 | 200.65 | 199.50 | 200.65 | 200.65 | 5.00% | 10 |
| Feb 9, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - | 21 |
| Feb 5, 2026 | 183.00 | 191.10 | 182.00 | 191.10 | 191.10 | 5.00% | 31 |
| Feb 4, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -4.74% | 1 |
| Feb 1, 2026 | 190.05 | 191.05 | 190.05 | 191.05 | 191.05 | -4.47% | 2 |
| Jan 30, 2026 | 200.00 | 200.05 | 200.00 | 200.00 | 200.00 | -3.38% | 11 |
| Jan 29, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -4.17% | 1 |
| Jan 28, 2026 | 209.00 | 216.00 | 209.00 | 216.00 | 216.00 | -1.82% | 43 |
| Jan 27, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -3.40% | 72 |
| Jan 23, 2026 | 227.75 | 227.75 | 227.75 | 227.75 | 227.75 | -4.99% | 8 |
| 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 |