Kewal Kiran Clothing Limited (BOM:532732)
India · Delayed Price · Currency is INR 460.35
+4.70 (1.03%)
At close: May 13, 2026
BOM:532732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 465.60 | 472.45 | 449.45 | 455.65 | 455.65 | -3.90% | 3,533 |
| May 11, 2026 | 494.95 | 495.05 | 470.00 | 474.15 | 474.15 | -3.32% | 1,904 |
| May 8, 2026 | 498.85 | 505.10 | 481.60 | 490.45 | 490.45 | -1.39% | 951 |
| May 7, 2026 | 499.00 | 509.80 | 494.00 | 497.35 | 497.35 | -0.40% | 1,385 |
| May 6, 2026 | 468.65 | 502.80 | 467.35 | 499.35 | 499.35 | 7.18% | 7,785 |
| May 5, 2026 | 465.95 | 468.80 | 460.05 | 465.90 | 465.90 | 0.56% | 231 |
| May 4, 2026 | 475.40 | 484.20 | 460.00 | 463.30 | 463.30 | -2.20% | 1,819 |
| Apr 30, 2026 | 471.45 | 479.40 | 469.25 | 473.70 | 473.70 | 0.48% | 135 |
| Apr 29, 2026 | 473.00 | 475.45 | 471.45 | 471.45 | 471.45 | 0.27% | 37 |
| Apr 28, 2026 | 478.50 | 480.75 | 466.90 | 470.20 | 470.20 | -1.43% | 212 |
| Apr 27, 2026 | 476.10 | 480.95 | 472.90 | 477.00 | 477.00 | 0.10% | 453 |
| Apr 24, 2026 | 476.50 | 477.00 | 467.95 | 476.50 | 476.50 | -0.23% | 402 |
| Apr 23, 2026 | 481.05 | 483.65 | 477.00 | 477.60 | 477.60 | -0.71% | 193 |
| Apr 22, 2026 | 478.15 | 484.20 | 477.05 | 481.00 | 481.00 | 1.07% | 218 |
| Apr 21, 2026 | 479.00 | 489.15 | 473.55 | 475.90 | 475.90 | 0.18% | 306 |
| Apr 20, 2026 | 475.80 | 487.30 | 475.00 | 475.05 | 475.05 | -0.96% | 1,137 |
| Apr 17, 2026 | 475.25 | 485.85 | 471.50 | 479.65 | 479.65 | -0.08% | 812 |
| Apr 16, 2026 | 490.00 | 495.00 | 475.20 | 480.05 | 480.05 | -1.48% | 930 |
| Apr 15, 2026 | 480.40 | 490.80 | 479.60 | 487.25 | 487.25 | 0.90% | 3,112 |
| Apr 13, 2026 | 475.00 | 483.80 | 467.05 | 482.90 | 482.90 | 0.68% | 77 |
| Apr 10, 2026 | 465.05 | 486.65 | 465.05 | 479.65 | 479.65 | 5.04% | 759 |
| Apr 9, 2026 | 466.05 | 479.90 | 452.95 | 456.65 | 456.65 | -2.14% | 1,511 |
| Apr 8, 2026 | 462.75 | 473.10 | 459.75 | 466.65 | 466.65 | 2.99% | 398 |
| Apr 7, 2026 | 450.80 | 469.00 | 450.80 | 453.10 | 453.10 | -0.79% | 1,461 |
| Apr 6, 2026 | 442.00 | 459.80 | 438.70 | 456.70 | 456.70 | 3.30% | 1,340 |
| Apr 2, 2026 | 432.10 | 446.70 | 432.10 | 442.10 | 442.10 | 0.94% | 236 |
| Apr 1, 2026 | 433.85 | 442.55 | 433.10 | 438.00 | 438.00 | 5.34% | 87 |
| Mar 30, 2026 | 422.00 | 430.85 | 414.10 | 415.80 | 415.80 | -3.22% | 1,080 |
| Mar 27, 2026 | 442.20 | 446.45 | 424.80 | 429.65 | 429.65 | -3.94% | 1,455 |
| Mar 25, 2026 | 439.90 | 453.95 | 433.00 | 447.25 | 447.25 | 3.35% | 2,643 |
| Mar 24, 2026 | 420.15 | 439.15 | 419.35 | 432.75 | 432.75 | 4.26% | 37,706 |
| Mar 23, 2026 | 422.00 | 423.05 | 408.75 | 415.05 | 415.05 | -2.67% | 1,957 |
| Mar 20, 2026 | 437.65 | 446.15 | 423.35 | 426.45 | 426.45 | -1.81% | 2,018 |
| Mar 19, 2026 | 436.45 | 444.20 | 433.00 | 434.30 | 434.30 | -1.96% | 628 |
| Mar 18, 2026 | 444.90 | 451.65 | 440.50 | 443.00 | 443.00 | -0.25% | 408 |
| Mar 17, 2026 | 453.00 | 458.05 | 440.10 | 444.10 | 444.10 | -2.03% | 447 |
| Mar 16, 2026 | 458.00 | 461.15 | 444.10 | 453.30 | 453.30 | -1.49% | 1,709 |
| 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 |