Kewal Kiran Clothing Limited (BOM:532732)
India · Delayed Price · Currency is INR 515.95
-2.60 (-0.50%)
At close: Aug 21, 2026
BOM:532732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 500.95 | 516.20 | 494.50 | 512.05 | 512.05 | 2.30% | 256,938 |
| Jul 2, 2026 | 505.00 | 507.50 | 495.00 | 500.55 | 500.55 | -0.75% | 1,206 |
| Jul 1, 2026 | 494.70 | 505.50 | 489.30 | 504.35 | 504.35 | 1.45% | 1,397 |
| Jun 30, 2026 | 494.65 | 500.00 | 494.65 | 497.15 | 497.15 | 0.35% | 490 |
| Jun 29, 2026 | 501.05 | 502.35 | 492.75 | 495.40 | 495.40 | -2.00% | 4,031 |
| Jun 25, 2026 | 506.15 | 512.00 | 492.70 | 505.50 | 505.50 | -0.27% | 1,498 |
| Jun 24, 2026 | 498.75 | 511.00 | 498.65 | 506.85 | 506.85 | 1.44% | 2,557 |
| Jun 23, 2026 | 495.00 | 507.00 | 490.55 | 499.65 | 499.65 | 0.84% | 4,208 |
| Jun 22, 2026 | 494.10 | 503.05 | 494.10 | 495.50 | 495.50 | 0.57% | 1,257 |
| Jun 19, 2026 | 491.85 | 495.10 | 479.65 | 492.70 | 492.70 | 0.56% | 752 |
| Jun 18, 2026 | 488.95 | 491.35 | 480.75 | 489.95 | 489.95 | 0.71% | 1,477 |
| Jun 17, 2026 | 485.00 | 490.00 | 470.95 | 486.50 | 486.50 | 0.84% | 1,366 |
| Jun 16, 2026 | 465.75 | 485.95 | 464.05 | 482.45 | 482.45 | 4.62% | 6,761 |
| Jun 15, 2026 | 438.50 | 462.35 | 438.50 | 461.15 | 461.15 | 6.22% | 1,005 |
| Jun 12, 2026 | 432.95 | 435.45 | 428.05 | 434.15 | 434.15 | 0.99% | 292 |