Kewal Kiran Clothing Limited (BOM:532732)
India · Delayed Price · Currency is INR 494.95
-7.90 (-1.57%)
At close: Sep 11, 2026
BOM:532732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 510.00 | 513.00 | 499.00 | 501.30 | 501.30 | -0.24% | 3,384 |
| Jul 24, 2026 | 501.75 | 508.00 | 499.65 | 502.50 | 502.50 | -0.22% | 1,746 |
| Jul 23, 2026 | 494.75 | 507.50 | 494.75 | 503.60 | 503.60 | 0.75% | 240 |
| Jul 22, 2026 | 507.55 | 507.55 | 495.35 | 499.85 | 499.85 | -2.33% | 1,187 |
| Jul 21, 2026 | 504.70 | 514.80 | 500.50 | 511.75 | 511.75 | 1.35% | 2,800 |
| Jul 20, 2026 | 495.45 | 508.40 | 492.75 | 504.95 | 504.95 | 2.21% | 1,013 |
| Jul 17, 2026 | 498.45 | 501.15 | 492.00 | 494.05 | 494.05 | -1.90% | 379 |
| Jul 16, 2026 | 502.05 | 505.95 | 498.80 | 503.60 | 503.60 | 0.83% | 100 |
| Jul 15, 2026 | 497.05 | 505.65 | 493.00 | 499.45 | 499.45 | 0.86% | 2,378 |
| Jul 14, 2026 | 500.00 | 505.90 | 493.50 | 495.20 | 495.20 | -1.73% | 157 |
| Jul 13, 2026 | 497.65 | 505.25 | 494.15 | 503.90 | 503.90 | 1.27% | 880 |
| Jul 10, 2026 | 498.60 | 500.80 | 486.65 | 497.60 | 497.60 | 0.46% | 2,047 |
| Jul 9, 2026 | 494.75 | 502.10 | 494.75 | 495.30 | 495.30 | 1.48% | 605 |
| Jul 8, 2026 | 495.65 | 504.95 | 484.50 | 488.10 | 488.10 | -1.93% | 5,759 |
| Jul 7, 2026 | 505.00 | 505.00 | 494.30 | 497.70 | 497.70 | -1.87% | 947 |
| Jul 6, 2026 | 514.50 | 516.00 | 502.80 | 507.20 | 507.20 | -0.95% | 4,442 |