Kewal Kiran Clothing Limited (BOM:532732)
India · Delayed Price · Currency is INR 460.15
-16.70 (-3.50%)
At close: Mar 13, 2026
Kewal Kiran Clothing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 472.20 | 472.40 | 458.25 | 460.15 | 460.15 | -3.50% | 1,976 |
| Mar 12, 2026 | 473.30 | 478.95 | 468.20 | 476.85 | 476.85 | -0.85% | 178 |
| Mar 11, 2026 | 473.80 | 492.20 | 468.00 | 480.95 | 480.95 | 1.89% | 368 |
| Mar 10, 2026 | 463.80 | 473.90 | 462.25 | 472.05 | 472.05 | 2.63% | 968 |
| Mar 9, 2026 | 462.00 | 462.00 | 454.60 | 459.95 | 459.95 | -1.50% | 1,481 |
| Mar 6, 2026 | 475.00 | 476.35 | 464.05 | 466.95 | 466.95 | -2.18% | 267 |
| Mar 5, 2026 | 474.60 | 477.95 | 464.00 | 477.35 | 477.35 | 1.46% | 164 |
| Mar 4, 2026 | 486.55 | 486.55 | 467.00 | 470.50 | 470.50 | -3.21% | 1,445 |
| Mar 2, 2026 | 505.95 | 505.95 | 483.85 | 486.10 | 486.10 | -3.92% | 1,524 |
| Feb 27, 2026 | 511.30 | 511.30 | 503.80 | 505.95 | 505.95 | -1.23% | 32 |
| Feb 26, 2026 | 507.55 | 512.25 | 505.45 | 512.25 | 512.25 | 0.92% | 110 |
| Feb 25, 2026 | 492.50 | 521.10 | 492.50 | 507.60 | 507.60 | -0.04% | 475 |
| Feb 24, 2026 | 501.50 | 507.80 | 499.40 | 507.80 | 507.80 | 0.16% | 123 |
| Feb 23, 2026 | 518.00 | 521.75 | 506.60 | 507.00 | 507.00 | -2.11% | 981 |
| Feb 20, 2026 | 514.25 | 526.55 | 505.20 | 517.95 | 517.95 | 0.18% | 2,081 |
| Feb 19, 2026 | 531.85 | 533.15 | 513.85 | 517.00 | 517.00 | -3.18% | 416 |
| Feb 18, 2026 | 533.70 | 536.10 | 531.25 | 534.00 | 534.00 | 0.07% | 223 |
| Feb 17, 2026 | 525.45 | 537.00 | 523.90 | 533.60 | 533.60 | 1.08% | 1,167 |
| Feb 16, 2026 | 525.90 | 530.15 | 519.45 | 527.90 | 527.90 | 0.39% | 381 |
| Feb 13, 2026 | 514.40 | 535.45 | 506.75 | 525.85 | 523.85 | 2.23% | 2,625 |
| Feb 12, 2026 | 540.05 | 540.05 | 511.35 | 514.40 | 512.44 | -4.20% | 2,420 |
| Feb 11, 2026 | 505.35 | 554.65 | 505.35 | 536.95 | 534.91 | 6.28% | 14,750 |
| Feb 10, 2026 | 486.00 | 506.25 | 486.00 | 505.20 | 503.28 | 2.59% | 1,676 |
| Feb 9, 2026 | 493.05 | 494.65 | 484.55 | 492.45 | 490.58 | 1.57% | 855 |
| Feb 6, 2026 | 480.90 | 485.00 | 478.90 | 484.85 | 483.01 | 0.74% | 177 |
| Feb 5, 2026 | 487.80 | 487.80 | 479.80 | 481.30 | 479.47 | -1.31% | 825 |
| Feb 4, 2026 | 470.65 | 493.20 | 465.50 | 487.70 | 485.85 | 3.64% | 15,267 |
| Feb 3, 2026 | 475.05 | 487.55 | 460.00 | 470.55 | 468.76 | 2.74% | 1,434 |
| Feb 2, 2026 | 446.20 | 459.35 | 443.15 | 458.00 | 456.26 | 1.66% | 192 |
| Feb 1, 2026 | 457.80 | 461.00 | 441.00 | 450.50 | 448.79 | -2.12% | 510 |
| Jan 30, 2026 | 458.50 | 464.15 | 455.80 | 460.25 | 458.50 | -0.22% | 1,074 |
| Jan 29, 2026 | 471.40 | 471.40 | 458.10 | 461.25 | 459.50 | -2.07% | 882 |
| Jan 28, 2026 | 465.00 | 472.10 | 458.95 | 471.00 | 469.21 | 2.47% | 883 |
| Jan 27, 2026 | 453.40 | 462.90 | 450.95 | 459.65 | 457.90 | 1.38% | 5,178 |
| Jan 23, 2026 | 465.45 | 465.45 | 449.75 | 453.40 | 451.68 | -3.16% | 857 |
| Jan 22, 2026 | 464.40 | 469.15 | 460.80 | 468.20 | 466.42 | 1.66% | 295 |
| Jan 21, 2026 | 466.60 | 473.00 | 456.85 | 460.55 | 458.80 | -1.43% | 1,041 |
| Jan 20, 2026 | 477.30 | 478.55 | 467.20 | 467.25 | 465.47 | -3.36% | 214 |
| Jan 19, 2026 | 496.70 | 496.70 | 481.75 | 483.50 | 481.66 | -2.66% | 127 |
| Jan 16, 2026 | 492.40 | 503.25 | 488.65 | 496.70 | 494.81 | 0.86% | 706 |
| Jan 14, 2026 | 466.35 | 495.00 | 466.35 | 492.45 | 490.58 | 5.15% | 1,972 |
| Jan 13, 2026 | 474.00 | 476.60 | 466.00 | 468.35 | 466.57 | -1.17% | 1,279 |
| Jan 12, 2026 | 448.55 | 475.50 | 447.35 | 473.90 | 472.10 | 4.25% | 579 |
| Jan 9, 2026 | 462.00 | 462.70 | 453.20 | 454.60 | 452.87 | -1.61% | 1,296 |
| Jan 8, 2026 | 469.95 | 469.95 | 461.90 | 462.05 | 460.29 | -1.73% | 180 |
| Jan 7, 2026 | 465.80 | 471.45 | 463.00 | 470.20 | 468.41 | 0.55% | 1,314 |
| Jan 6, 2026 | 472.70 | 473.00 | 466.45 | 467.65 | 465.87 | -1.06% | 807 |
| Jan 5, 2026 | 484.10 | 484.10 | 468.30 | 472.65 | 470.85 | -2.37% | 543 |
| Jan 2, 2026 | 481.60 | 497.80 | 479.30 | 484.10 | 482.26 | -0.04% | 309 |
| Jan 1, 2026 | 489.55 | 489.55 | 479.60 | 484.30 | 482.46 | -1.18% | 281 |