KCL Infra Projects Limited (BOM:531784)
India · Delayed Price · Currency is INR 1.110
-0.020 (-1.77%)
At close: Aug 21, 2026
KCL Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.15 | 1.15 | 1.02 | 1.11 | 1.11 | -1.77% | 85,863 |
| Aug 20, 2026 | 1.14 | 1.15 | 1.08 | 1.13 | 1.13 | - | 73,550 |
| Aug 19, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 38,369 |
| Aug 18, 2026 | 1.11 | 1.17 | 1.10 | 1.11 | 1.11 | 0.91% | 229,706 |
| Aug 17, 2026 | 1.06 | 1.13 | 1.02 | 1.10 | 1.10 | 5.77% | 842,941 |
| Aug 14, 2026 | 1.26 | 1.35 | 1.00 | 1.04 | 1.04 | -16.13% | 1,330,774 |
| Aug 13, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | 1.64% | 43,771 |
| Aug 12, 2026 | 1.26 | 1.28 | 1.20 | 1.22 | 1.22 | -0.81% | 74,621 |
| Aug 11, 2026 | 1.26 | 1.35 | 1.18 | 1.23 | 1.23 | -3.91% | 75,869 |
| Aug 10, 2026 | 1.14 | 1.35 | 1.14 | 1.28 | 1.28 | 11.30% | 536,554 |
| Aug 7, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 55,267 |
| Aug 6, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 65,737 |
| Aug 5, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 21,734 |
| Aug 4, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 2.65% | 58,720 |
| Aug 3, 2026 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 171,986 |
| 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 |