KCL Infra Projects Limited (BOM:531784)
India · Delayed Price · Currency is INR 1.390
-0.060 (-4.14%)
At close: Dec 5, 2025
KCL Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.47 | 1.47 | 1.38 | 1.39 | 1.39 | -4.14% | 106,183 |
| Dec 4, 2025 | 1.41 | 1.49 | 1.35 | 1.45 | 1.45 | 3.57% | 181,320 |
| Dec 3, 2025 | 1.37 | 1.45 | 1.30 | 1.40 | 1.40 | 2.19% | 616,588 |
| Dec 2, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 54,404 |
| Dec 1, 2025 | 1.42 | 1.49 | 1.31 | 1.42 | 1.42 | - | 438,819 |
| Nov 28, 2025 | 1.29 | 1.52 | 1.25 | 1.42 | 1.42 | 10.08% | 662,364 |
| Nov 27, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | - | 57,001 |
| Nov 26, 2025 | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | - | 122,760 |
| Nov 25, 2025 | 1.36 | 1.39 | 1.20 | 1.29 | 1.29 | -5.84% | 457,745 |
| Nov 24, 2025 | 1.35 | 1.45 | 1.31 | 1.37 | 1.37 | 1.48% | 235,803 |
| Nov 21, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 38,188 |
| Nov 20, 2025 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | - | 36,098 |
| Nov 19, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 58,283 |
| Nov 18, 2025 | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | -0.73% | 58,438 |
| Nov 17, 2025 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | - | 43,757 |
| Nov 14, 2025 | 1.39 | 1.40 | 1.32 | 1.37 | 1.37 | -1.44% | 98,779 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 97,084 |
| Nov 12, 2025 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | 0.72% | 76,286 |
| Nov 11, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 24,812 |
| Nov 10, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -0.72% | 168,127 |
| Nov 7, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 38,612 |
| Nov 6, 2025 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 80,769 |
| Nov 4, 2025 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 81,193 |
| Nov 3, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 111,878 |
| Oct 31, 2025 | 1.41 | 1.42 | 1.35 | 1.38 | 1.38 | - | 110,080 |
| Oct 30, 2025 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -0.72% | 90,072 |
| Oct 29, 2025 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 86,335 |
| Oct 28, 2025 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 59,500 |
| Oct 27, 2025 | 1.41 | 1.44 | 1.37 | 1.40 | 1.40 | -1.41% | 219,009 |
| Oct 24, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | - | 52,956 |
| Oct 23, 2025 | 1.42 | 1.48 | 1.41 | 1.42 | 1.42 | - | 134,188 |
| Oct 21, 2025 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | 0.71% | 59,978 |
| Oct 20, 2025 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -0.70% | 116,008 |
| Oct 17, 2025 | 1.42 | 1.44 | 1.38 | 1.42 | 1.42 | - | 124,628 |
| Oct 16, 2025 | 1.41 | 1.44 | 1.38 | 1.42 | 1.42 | 0.71% | 46,662 |
| Oct 15, 2025 | 1.43 | 1.43 | 1.31 | 1.41 | 1.41 | -0.70% | 78,501 |
| Oct 14, 2025 | 1.42 | 1.43 | 1.25 | 1.42 | 1.42 | - | 208,197 |
| Oct 13, 2025 | 1.45 | 1.47 | 1.40 | 1.42 | 1.42 | - | 248,987 |
| Oct 10, 2025 | 1.41 | 1.45 | 1.20 | 1.42 | 1.42 | - | 260,510 |
| Oct 9, 2025 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | - | 77,772 |
| Oct 8, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 32,819 |
| Oct 7, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | - | 88,963 |
| Oct 6, 2025 | 1.43 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 121,319 |
| Oct 3, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 76,059 |
| Oct 1, 2025 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -0.68% | 56,974 |
| Sep 30, 2025 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | - | 50,915 |
| Sep 29, 2025 | 1.48 | 1.48 | 1.40 | 1.46 | 1.46 | 0.69% | 132,453 |
| Sep 26, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 99,025 |
| Sep 25, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 106,698 |
| Sep 24, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -2.68% | 172,255 |