Kewal Kiran Clothing Limited (BOM:532732)
India · Delayed Price · Currency is INR 475.90
+0.85 (0.18%)
At close: Apr 21, 2026
BOM:532732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |