Kewal Kiran Clothing Limited (BOM:532732)
India · Delayed Price · Currency is INR 525.85
+11.45 (2.23%)
At close: Feb 13, 2026
Kewal Kiran Clothing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 514.40 | 535.45 | 506.75 | 525.85 | 525.85 | 2.23% | 2,625 |
| Feb 12, 2026 | 540.05 | 540.05 | 511.35 | 514.40 | 514.40 | -4.20% | 2,420 |
| Feb 11, 2026 | 505.35 | 554.65 | 505.35 | 536.95 | 536.95 | 6.28% | 14,750 |
| Feb 10, 2026 | 486.00 | 506.25 | 486.00 | 505.20 | 505.20 | 2.59% | 1,676 |
| Feb 9, 2026 | 493.05 | 494.65 | 484.55 | 492.45 | 492.45 | 1.57% | 855 |
| Feb 6, 2026 | 480.90 | 485.00 | 478.90 | 484.85 | 484.85 | 0.74% | 177 |
| Feb 5, 2026 | 487.80 | 487.80 | 479.80 | 481.30 | 481.30 | -1.31% | 825 |
| Feb 4, 2026 | 470.65 | 493.20 | 465.50 | 487.70 | 487.70 | 3.64% | 15,267 |
| Feb 3, 2026 | 475.05 | 487.55 | 460.00 | 470.55 | 470.55 | 2.74% | 1,434 |
| Feb 2, 2026 | 446.20 | 459.35 | 443.15 | 458.00 | 458.00 | 1.66% | 192 |
| Feb 1, 2026 | 457.80 | 461.00 | 441.00 | 450.50 | 450.50 | -2.12% | 510 |
| Jan 30, 2026 | 458.50 | 464.15 | 455.80 | 460.25 | 460.25 | -0.22% | 1,074 |
| Jan 29, 2026 | 471.40 | 471.40 | 458.10 | 461.25 | 461.25 | -2.07% | 882 |
| Jan 28, 2026 | 465.00 | 472.10 | 458.95 | 471.00 | 471.00 | 2.47% | 883 |
| Jan 27, 2026 | 453.40 | 462.90 | 450.95 | 459.65 | 459.65 | 1.38% | 5,178 |
| Jan 23, 2026 | 465.45 | 465.45 | 449.75 | 453.40 | 453.40 | -3.16% | 857 |
| Jan 22, 2026 | 464.40 | 469.15 | 460.80 | 468.20 | 468.20 | 1.66% | 295 |
| Jan 21, 2026 | 466.60 | 473.00 | 456.85 | 460.55 | 460.55 | -1.43% | 1,041 |
| Jan 20, 2026 | 477.30 | 478.55 | 467.20 | 467.25 | 467.25 | -3.36% | 214 |
| Jan 19, 2026 | 496.70 | 496.70 | 481.75 | 483.50 | 483.50 | -2.66% | 127 |
| Jan 16, 2026 | 492.40 | 503.25 | 488.65 | 496.70 | 496.70 | 0.86% | 706 |
| Jan 14, 2026 | 466.35 | 495.00 | 466.35 | 492.45 | 492.45 | 5.15% | 1,972 |
| Jan 13, 2026 | 474.00 | 476.60 | 466.00 | 468.35 | 468.35 | -1.17% | 1,279 |
| Jan 12, 2026 | 448.55 | 475.50 | 447.35 | 473.90 | 473.90 | 4.25% | 579 |
| Jan 9, 2026 | 462.00 | 462.70 | 453.20 | 454.60 | 454.60 | -1.61% | 1,296 |
| Jan 8, 2026 | 469.95 | 469.95 | 461.90 | 462.05 | 462.05 | -1.73% | 180 |
| Jan 7, 2026 | 465.80 | 471.45 | 463.00 | 470.20 | 470.20 | 0.55% | 1,314 |
| Jan 6, 2026 | 472.70 | 473.00 | 466.45 | 467.65 | 467.65 | -1.06% | 807 |
| Jan 5, 2026 | 484.10 | 484.10 | 468.30 | 472.65 | 472.65 | -2.37% | 543 |
| Jan 2, 2026 | 481.60 | 497.80 | 479.30 | 484.10 | 484.10 | -0.04% | 309 |
| Jan 1, 2026 | 489.55 | 489.55 | 479.60 | 484.30 | 484.30 | -1.18% | 281 |
| Dec 31, 2025 | 488.05 | 494.35 | 487.25 | 490.10 | 490.10 | -0.67% | 142 |
| Dec 30, 2025 | 474.95 | 496.75 | 474.95 | 493.40 | 493.40 | 3.63% | 111 |
| Dec 29, 2025 | 480.75 | 487.45 | 475.75 | 476.10 | 476.10 | -1.20% | 190 |
| Dec 26, 2025 | 482.75 | 486.15 | 475.60 | 481.90 | 481.90 | -0.18% | 277 |
| Dec 24, 2025 | 485.50 | 490.20 | 480.00 | 482.75 | 482.75 | -0.56% | 260 |
| Dec 23, 2025 | 489.55 | 491.20 | 485.20 | 485.45 | 485.45 | -1.43% | 279 |
| Dec 22, 2025 | 491.50 | 496.35 | 488.70 | 492.50 | 492.50 | 0.68% | 245 |
| Dec 19, 2025 | 484.45 | 497.60 | 484.45 | 489.15 | 489.15 | 0.86% | 2,128 |
| Dec 18, 2025 | 490.30 | 490.35 | 484.95 | 485.00 | 485.00 | -2.35% | 1,413 |
| Dec 17, 2025 | 498.15 | 498.15 | 488.00 | 496.65 | 496.65 | -0.31% | 1,532 |
| Dec 16, 2025 | 479.30 | 504.40 | 479.20 | 498.20 | 498.20 | 3.09% | 215 |
| Dec 15, 2025 | 489.25 | 495.40 | 476.85 | 483.25 | 483.25 | -1.24% | 2,114 |
| Dec 12, 2025 | 488.00 | 489.95 | 480.00 | 489.30 | 489.30 | 0.03% | 337 |
| Dec 11, 2025 | 486.45 | 494.65 | 480.15 | 489.15 | 489.15 | 0.03% | 686 |
| Dec 10, 2025 | 497.15 | 497.15 | 476.90 | 489.00 | 489.00 | -1.63% | 1,045 |
| Dec 9, 2025 | 500.70 | 504.45 | 491.00 | 497.10 | 497.10 | -1.37% | 240 |
| Dec 8, 2025 | 502.25 | 504.90 | 494.80 | 504.00 | 504.00 | -0.56% | 356 |
| Dec 5, 2025 | 506.25 | 510.50 | 494.75 | 506.85 | 506.85 | 0.23% | 549 |
| Dec 4, 2025 | 505.20 | 509.25 | 500.00 | 505.70 | 505.70 | -0.18% | 218 |