KCL Infra Projects Limited (BOM:531784)
India · Delayed Price · Currency is INR 1.160
0.00 (0.00%)
At close: Jul 31, 2026
KCL Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.18 | 1.22 | 1.14 | 1.16 | 1.16 | - | 154,605 |
| Jul 30, 2026 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | - | 86,989 |
| Jul 29, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 34,265 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -4.24% | 128,261 |
| Jul 27, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 47,743 |
| Jul 24, 2026 | 1.19 | 1.20 | 1.12 | 1.17 | 1.17 | -3.31% | 167,790 |
| Jul 23, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 21,036 |
| Jul 22, 2026 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | - | 104,205 |
| Jul 21, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 2.56% | 21,350 |
| Jul 20, 2026 | 1.21 | 1.22 | 1.15 | 1.17 | 1.17 | -3.31% | 65,596 |
| Jul 17, 2026 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 88,714 |
| Jul 16, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 115,466 |
| Jul 15, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 57,739 |
| Jul 14, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | - | 76,571 |
| Jul 13, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | - | 56,610 |
| Jul 10, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 48,035 |
| Jul 9, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | - | 125,374 |
| Jul 8, 2026 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 85,451 |
| Jul 7, 2026 | 1.23 | 1.27 | 1.21 | 1.23 | 1.23 | -1.60% | 214,831 |
| Jul 6, 2026 | 1.40 | 1.40 | 1.20 | 1.25 | 1.25 | -5.30% | 459,940 |
| Jul 3, 2026 | 1.25 | 1.38 | 1.18 | 1.32 | 1.32 | 6.45% | 511,953 |
| Jul 2, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -2.36% | 82,967 |
| Jul 1, 2026 | 1.19 | 1.42 | 1.19 | 1.27 | 1.27 | 6.72% | 527,437 |
| Jun 30, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 188,060 |
| Jun 29, 2026 | 1.22 | 1.23 | 1.08 | 1.21 | 1.21 | - | 181,388 |
| Jun 25, 2026 | 1.24 | 1.24 | 1.04 | 1.21 | 1.21 | -0.82% | 371,489 |
| Jun 24, 2026 | 1.27 | 1.27 | 1.19 | 1.22 | 1.22 | -2.40% | 254,235 |
| Jun 23, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | - | 167,411 |
| Jun 22, 2026 | 1.27 | 1.28 | 1.20 | 1.25 | 1.25 | -0.79% | 231,792 |
| Jun 19, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 29,135 |
| Jun 18, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | - | 73,426 |
| Jun 17, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | - | 182,077 |
| Jun 16, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -2.33% | 94,866 |
| Jun 15, 2026 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | 3.20% | 145,965 |
| Jun 12, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 44,244 |
| Jun 11, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 59,022 |
| Jun 10, 2026 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 70,376 |
| Jun 9, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | - | 63,467 |
| Jun 8, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 42,832 |
| Jun 5, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | - | 30,463 |
| Jun 4, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 28,660 |
| Jun 3, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 70,987 |
| Jun 2, 2026 | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | 1.60% | 221,490 |
| Jun 1, 2026 | 1.29 | 1.31 | 1.24 | 1.25 | 1.25 | -3.10% | 293,995 |
| May 29, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 73,219 |
| May 27, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 86,522 |
| May 26, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 73,869 |
| May 25, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | - | 114,543 |
| May 22, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 63,293 |
| May 21, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | - | 50,711 |