KCL Infra Projects Limited (BOM:531784)
India · Delayed Price · Currency is INR 1.210
-0.010 (-0.82%)
At close: Oct 1, 2026
KCL Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.22 | 1.33 | 1.19 | 1.21 | 1.21 | -0.82% | 148,217 |
| Sep 30, 2026 | 1.21 | 1.34 | 1.20 | 1.22 | 1.22 | -3.94% | 215,220 |
| Sep 29, 2026 | 1.19 | 1.34 | 1.16 | 1.27 | 1.27 | 7.63% | 262,969 |
| Sep 28, 2026 | 1.24 | 1.24 | 1.10 | 1.18 | 1.18 | -4.84% | 194,052 |
| Sep 25, 2026 | 1.31 | 1.31 | 1.20 | 1.24 | 1.24 | -6.06% | 593,591 |
| Sep 24, 2026 | 1.23 | 1.45 | 1.16 | 1.32 | 1.32 | 7.32% | 828,330 |
| Sep 23, 2026 | 1.29 | 1.29 | 1.16 | 1.23 | 1.23 | 2.50% | 269,921 |
| Sep 22, 2026 | 1.13 | 1.29 | 1.09 | 1.20 | 1.20 | 8.11% | 357,063 |
| Sep 21, 2026 | 1.15 | 1.15 | 1.05 | 1.11 | 1.11 | 4.72% | 324,157 |
| Sep 18, 2026 | 1.09 | 1.14 | 1.06 | 1.06 | 1.06 | -2.75% | 165,256 |
| Sep 17, 2026 | 1.07 | 1.17 | 1.05 | 1.09 | 1.09 | 1.87% | 195,856 |
| Sep 16, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | 0.94% | 39,292 |
| Sep 15, 2026 | 1.09 | 1.19 | 1.05 | 1.06 | 1.06 | - | 249,463 |
| Sep 11, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -2.75% | 135,486 |
| Sep 10, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 57,639 |
| Sep 9, 2026 | 1.06 | 1.24 | 1.04 | 1.07 | 1.07 | 2.88% | 298,670 |
| Sep 8, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 77,059 |
| Sep 7, 2026 | 1.13 | 1.13 | 1.00 | 1.05 | 1.05 | -3.67% | 182,117 |
| Sep 4, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 124,585 |
| Sep 3, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 51,446 |
| Sep 2, 2026 | 1.09 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 134,423 |
| Sep 1, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 111,500 |
| Aug 31, 2026 | 1.05 | 1.14 | 1.04 | 1.09 | 1.09 | 3.81% | 287,489 |
| Aug 28, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 55,238 |
| Aug 27, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -4.63% | 305,587 |
| Aug 26, 2026 | 1.11 | 1.13 | 1.03 | 1.08 | 1.08 | -1.82% | 139,360 |
| Aug 25, 2026 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 104,399 |
| Aug 24, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 48,249 |
| 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% | 66,743 |
| 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 |