Kewal Kiran Clothing Limited (BOM:532732)
India · Delayed Price · Currency is INR 474.95
+3.55 (0.75%)
At close: Oct 7, 2026
BOM:532732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 472.75 | 481.95 | 472.75 | 474.95 | 474.95 | 0.75% | 1,016 |
| Oct 6, 2026 | 468.95 | 477.95 | 460.55 | 471.40 | 471.40 | 0.68% | 812 |
| Oct 5, 2026 | 479.35 | 480.50 | 455.85 | 468.20 | 468.20 | -2.00% | 1,921 |
| Oct 1, 2026 | 458.80 | 480.25 | 441.95 | 477.75 | 477.75 | 3.85% | 135 |
| Sep 30, 2026 | 471.50 | 475.85 | 460.00 | 460.05 | 460.05 | -1.67% | 739 |
| Sep 29, 2026 | 461.40 | 468.95 | 454.05 | 467.85 | 467.85 | 1.41% | 827 |
| Sep 28, 2026 | 463.00 | 465.95 | 454.40 | 461.35 | 461.35 | -1.00% | 883 |
| Sep 25, 2026 | 467.85 | 475.40 | 464.40 | 466.00 | 466.00 | -0.32% | 1,278 |
| Sep 24, 2026 | 477.00 | 477.00 | 463.35 | 467.50 | 467.50 | -2.17% | 643 |
| Sep 23, 2026 | 483.45 | 488.35 | 476.80 | 477.85 | 477.85 | -1.16% | 579 |
| Sep 22, 2026 | 487.85 | 494.15 | 475.90 | 483.45 | 483.45 | -0.38% | 1,669 |
| Sep 21, 2026 | 481.25 | 490.25 | 481.25 | 485.30 | 485.30 | -0.16% | 277 |
| Sep 18, 2026 | 488.15 | 490.00 | 482.15 | 486.10 | 486.10 | -0.22% | 592 |
| Sep 17, 2026 | 489.95 | 492.15 | 486.45 | 487.15 | 487.15 | 0.03% | 394 |
| Sep 16, 2026 | 495.90 | 495.90 | 481.70 | 487.00 | 487.00 | -2.18% | 1,086 |
| Sep 15, 2026 | 494.95 | 500.55 | 479.25 | 497.85 | 497.85 | 0.59% | 1,775 |
| Sep 11, 2026 | 502.85 | 505.00 | 494.00 | 494.95 | 494.95 | -1.57% | 874 |
| Sep 10, 2026 | 514.45 | 515.40 | 499.60 | 502.85 | 502.85 | -2.08% | 1,207 |
| Sep 9, 2026 | 496.20 | 517.10 | 496.20 | 513.55 | 513.55 | 2.87% | 600 |
| Sep 8, 2026 | 505.50 | 508.00 | 499.00 | 499.20 | 499.20 | -1.25% | 792 |
| Sep 7, 2026 | 513.80 | 518.70 | 503.00 | 505.50 | 505.50 | -1.61% | 1,697 |
| Sep 4, 2026 | 505.35 | 516.40 | 499.20 | 513.75 | 513.75 | 2.15% | 1,430 |
| Sep 3, 2026 | 499.00 | 509.10 | 497.20 | 502.95 | 502.95 | 0.62% | 1,194 |
| Sep 2, 2026 | 503.65 | 504.45 | 496.55 | 499.85 | 499.85 | -1.69% | 1,105 |
| Sep 1, 2026 | 499.80 | 512.95 | 493.30 | 508.45 | 508.45 | 0.63% | 1,847 |
| Aug 31, 2026 | 518.95 | 518.95 | 501.30 | 505.25 | 505.25 | -0.34% | 417 |
| Aug 28, 2026 | 502.45 | 508.15 | 493.15 | 506.95 | 506.95 | 1.59% | 3,797 |
| Aug 27, 2026 | 511.45 | 513.40 | 497.30 | 499.00 | 499.00 | -2.74% | 3,514 |
| Aug 26, 2026 | 516.85 | 520.70 | 510.20 | 513.05 | 513.05 | -0.32% | 588 |
| Aug 25, 2026 | 515.20 | 519.00 | 514.00 | 514.70 | 514.70 | -0.61% | 1,716 |
| Aug 24, 2026 | 538.25 | 538.25 | 505.00 | 517.85 | 517.85 | 0.37% | 8,840 |
| Aug 21, 2026 | 517.50 | 519.00 | 515.10 | 515.95 | 515.95 | -0.50% | 2,439 |
| Aug 20, 2026 | 519.70 | 521.60 | 515.60 | 518.55 | 518.55 | -0.13% | 677 |
| Aug 19, 2026 | 515.00 | 521.90 | 514.10 | 519.20 | 519.20 | 0.85% | 898 |
| Aug 18, 2026 | 514.70 | 524.50 | 513.35 | 514.80 | 514.80 | -1.28% | 1,972 |
| Aug 17, 2026 | 513.05 | 524.30 | 511.20 | 521.45 | 521.45 | 2.05% | 5,586 |
| Aug 14, 2026 | 518.85 | 521.25 | 511.00 | 511.00 | 511.00 | -1.67% | 358 |
| Aug 13, 2026 | 526.10 | 534.00 | 519.10 | 519.70 | 519.70 | -0.82% | 1,164 |
| Aug 12, 2026 | 528.75 | 533.40 | 521.00 | 524.00 | 524.00 | -1.34% | 5,186 |
| Aug 11, 2026 | 514.90 | 537.70 | 514.90 | 531.10 | 531.10 | 2.59% | 3,165 |
| Aug 10, 2026 | 522.10 | 526.60 | 506.35 | 517.70 | 517.70 | 0.80% | 15,139 |
| Aug 7, 2026 | 508.15 | 532.00 | 508.15 | 513.60 | 513.60 | -1.46% | 15,268 |
| Aug 6, 2026 | 543.20 | 548.00 | 515.65 | 521.20 | 521.20 | -4.83% | 16,724 |
| Aug 5, 2026 | 540.00 | 568.20 | 538.35 | 547.65 | 547.65 | 2.35% | 13,254 |
| Aug 4, 2026 | 507.20 | 546.70 | 507.20 | 535.10 | 535.10 | 5.07% | 23,553 |
| Aug 3, 2026 | 503.05 | 511.50 | 497.75 | 509.30 | 509.30 | 2.54% | 779 |
| Jul 31, 2026 | 503.95 | 505.70 | 495.10 | 496.70 | 496.70 | -1.31% | 580 |
| Jul 30, 2026 | 503.60 | 508.00 | 501.45 | 503.30 | 503.30 | -0.77% | 618 |
| Jul 29, 2026 | 504.00 | 508.55 | 495.65 | 507.20 | 507.20 | 1.64% | 1,347 |
| Jul 28, 2026 | 511.35 | 511.35 | 499.00 | 499.00 | 499.00 | -0.46% | 397 |