KCL Infra Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	1.34	1.34	1.29	1.31	1.31	-0.76%	68,609
May 19, 2026	1.33	1.33	1.30	1.32	1.32	-	84,109
May 18, 2026	1.33	1.33	1.30	1.32	1.32	0.76%	51,168
May 15, 2026	1.34	1.34	1.31	1.31	1.31	-0.76%	35,833
May 14, 2026	1.34	1.36	1.23	1.32	1.32	-1.49%	204,523
May 13, 2026	1.32	1.40	1.31	1.34	1.34	1.52%	104,284
May 12, 2026	1.34	1.34	1.32	1.32	1.32	-1.49%	86,150
May 11, 2026	1.35	1.35	1.31	1.34	1.34	1.52%	195,306
May 8, 2026	1.34	1.34	1.31	1.32	1.32	-0.75%	54,831
May 7, 2026	1.33	1.34	1.32	1.33	1.33	0.76%	58,818
May 6, 2026	1.32	1.34	1.31	1.32	1.32	0.76%	126,739
May 5, 2026	1.33	1.33	1.30	1.31	1.31	-1.50%	93,123
May 4, 2026	1.39	1.39	1.30	1.33	1.33	-0.75%	155,246
Apr 30, 2026	1.33	1.39	1.30	1.34	1.34	2.29%	247,983
Apr 29, 2026	1.33	1.33	1.29	1.31	1.31	-1.50%	64,499
Apr 28, 2026	1.30	1.33	1.30	1.33	1.33	3.10%	183,797
Apr 27, 2026	1.31	1.34	1.27	1.29	1.29	-1.53%	233,464
Apr 24, 2026	1.34	1.34	1.29	1.31	1.31	-	84,196
Apr 23, 2026	1.37	1.37	1.30	1.31	1.31	-1.50%	228,086
Apr 22, 2026	1.41	1.41	1.25	1.33	1.33	-5.67%	653,538
Apr 21, 2026	1.43	1.46	1.31	1.41	1.41	-0.70%	184,733
Apr 20, 2026	1.46	1.46	1.42	1.42	1.42	0.71%	140,492
Apr 17, 2026	1.38	1.47	1.38	1.41	1.41	-	135,801
Apr 16, 2026	1.39	1.43	1.36	1.41	1.41	0.71%	94,252
Apr 15, 2026	1.32	1.42	1.32	1.40	1.40	6.87%	213,513
Apr 13, 2026	1.35	1.35	1.30	1.31	1.31	-2.24%	98,557
Apr 10, 2026	1.31	1.36	1.31	1.34	1.34	0.75%	72,964
Apr 9, 2026	1.32	1.35	1.30	1.33	1.33	-0.75%	67,088
Apr 8, 2026	1.29	1.36	1.29	1.34	1.34	4.69%	220,412
Apr 7, 2026	1.29	1.31	1.27	1.28	1.28	-1.54%	60,276