KCL Infra Projects Limited (BOM:531784)
India · Delayed Price · Currency is INR 1.420
-0.030 (-2.07%)
At close: Aug 26, 2025
KCL Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 41,675 |
| Aug 28, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 58,923 |
| Aug 26, 2025 | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -2.07% | 125,154 |
| Aug 25, 2025 | 1.60 | 1.61 | 1.41 | 1.45 | 1.45 | -3.97% | 178,087 |
| Aug 22, 2025 | 1.48 | 1.52 | 1.45 | 1.51 | 1.51 | 2.03% | 129,022 |
| Aug 21, 2025 | 1.80 | 1.80 | 1.40 | 1.48 | 1.48 | -5.73% | 361,323 |
| Aug 20, 2025 | 1.37 | 1.65 | 1.35 | 1.57 | 1.57 | 13.77% | 899,317 |
| Aug 19, 2025 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -0.72% | 53,895 |
| Aug 18, 2025 | 1.40 | 1.49 | 1.38 | 1.39 | 1.39 | 0.72% | 136,612 |
| Aug 14, 2025 | 1.38 | 1.40 | 1.34 | 1.38 | 1.38 | - | 58,568 |
| Aug 13, 2025 | 1.37 | 1.40 | 1.33 | 1.38 | 1.38 | - | 40,427 |
| Aug 12, 2025 | 1.35 | 1.39 | 1.32 | 1.38 | 1.38 | 2.22% | 122,493 |
| Aug 11, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 81,706 |
| Aug 8, 2025 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | 0.75% | 144,852 |
| Aug 7, 2025 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 73,296 |
| Aug 6, 2025 | 1.31 | 1.36 | 1.30 | 1.32 | 1.32 | 0.76% | 222,860 |
| Aug 5, 2025 | 1.37 | 1.38 | 1.28 | 1.31 | 1.31 | -3.68% | 271,932 |
| Aug 4, 2025 | 1.35 | 1.38 | 1.30 | 1.36 | 1.36 | 3.03% | 127,966 |
| Aug 1, 2025 | 1.38 | 1.38 | 1.24 | 1.32 | 1.32 | -2.94% | 189,118 |
| Jul 31, 2025 | 1.41 | 1.41 | 1.30 | 1.36 | 1.36 | -2.86% | 154,894 |
| Jul 30, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 80,486 |
| Jul 29, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 90,969 |
| Jul 28, 2025 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | -1.44% | 100,440 |
| Jul 25, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 59,849 |
| Jul 24, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | - | 35,071 |
| Jul 23, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 39,682 |
| Jul 22, 2025 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | - | 57,196 |
| Jul 21, 2025 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | -1.41% | 136,420 |
| Jul 18, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 122,938 |
| Jul 17, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -1.40% | 229,632 |
| Jul 16, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 50,887 |
| Jul 15, 2025 | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | -0.70% | 319,726 |
| Jul 14, 2025 | 1.42 | 1.48 | 1.42 | 1.43 | 1.43 | -0.69% | 187,825 |
| Jul 11, 2025 | 1.44 | 1.48 | 1.42 | 1.44 | 1.44 | -2.04% | 103,744 |
| Jul 10, 2025 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 86,911 |
| Jul 9, 2025 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | - | 179,122 |
| Jul 8, 2025 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 2.84% | 156,271 |
| Jul 7, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | 88,072 |
| Jul 4, 2025 | 1.42 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 139,344 |
| Jul 3, 2025 | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | -0.69% | 99,534 |
| Jul 2, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 50,946 |
| Jul 1, 2025 | 1.42 | 1.46 | 1.41 | 1.43 | 1.43 | 0.70% | 180,290 |
| Jun 30, 2025 | 1.43 | 1.47 | 1.41 | 1.42 | 1.42 | -2.07% | 344,648 |
| Jun 27, 2025 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | - | 174,958 |
| Jun 26, 2025 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | - | 180,510 |
| Jun 25, 2025 | 1.47 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 161,879 |
| Jun 24, 2025 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | 0.68% | 51,471 |
| Jun 23, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | 1.37% | 122,487 |
| Jun 20, 2025 | 1.48 | 1.49 | 1.43 | 1.46 | 1.46 | 0.69% | 89,784 |
| Jun 19, 2025 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | - | 96,110 |