KCD Industries India Limited (BOM:540696)
India · Delayed Price · Currency is INR 5.25
-0.27 (-4.89%)
At close: Mar 5, 2026
KCD Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.15 | 5.47 | 4.99 | 5.00 | 5.00 | -4.76% | 25,563 |
| Mar 5, 2026 | 5.28 | 5.77 | 5.25 | 5.25 | 5.25 | -4.89% | 134,057 |
| Mar 4, 2026 | 5.67 | 6.00 | 5.47 | 5.52 | 5.52 | -4.00% | 32,611 |
| Mar 2, 2026 | 5.80 | 5.98 | 5.47 | 5.75 | 5.75 | - | 26,526 |
| Feb 27, 2026 | 5.91 | 6.14 | 5.70 | 5.75 | 5.75 | -2.71% | 7,888 |
| Feb 26, 2026 | 6.14 | 6.14 | 5.60 | 5.91 | 5.91 | 0.34% | 39,540 |
| Feb 25, 2026 | 6.03 | 6.17 | 5.71 | 5.89 | 5.89 | -0.34% | 9,125 |
| Feb 24, 2026 | 6.00 | 6.45 | 5.91 | 5.91 | 5.91 | -4.98% | 55,195 |
| Feb 23, 2026 | 6.29 | 6.46 | 5.90 | 6.22 | 6.22 | 0.65% | 26,561 |
| Feb 20, 2026 | 6.00 | 6.44 | 5.96 | 6.18 | 6.18 | -1.28% | 32,409 |
| Feb 19, 2026 | 6.29 | 6.29 | 5.78 | 6.26 | 6.26 | 3.47% | 23,579 |
| Feb 18, 2026 | 6.30 | 6.60 | 6.00 | 6.05 | 6.05 | -3.97% | 2,929 |
| Feb 17, 2026 | 6.83 | 6.83 | 6.22 | 6.30 | 6.30 | -3.67% | 23,356 |
| Feb 16, 2026 | 6.56 | 6.56 | 6.24 | 6.54 | 6.54 | -0.30% | 13,387 |
| Feb 13, 2026 | 6.76 | 6.82 | 6.56 | 6.56 | 6.56 | -4.93% | 24,398 |
| Feb 12, 2026 | 7.24 | 7.24 | 6.61 | 6.90 | 6.90 | -0.58% | 29,297 |
| Feb 11, 2026 | 6.76 | 7.08 | 6.70 | 6.94 | 6.94 | 1.46% | 5,485 |
| Feb 10, 2026 | 6.82 | 7.06 | 6.77 | 6.84 | 6.84 | -3.80% | 36,776 |
| Feb 9, 2026 | 6.51 | 7.12 | 6.51 | 7.11 | 7.11 | 4.71% | 48,969 |
| Feb 6, 2026 | 7.39 | 7.39 | 6.75 | 6.79 | 6.79 | -4.37% | 7,653 |
| Feb 5, 2026 | 7.00 | 7.29 | 6.63 | 7.10 | 7.10 | 1.87% | 10,632 |
| Feb 4, 2026 | 7.07 | 7.07 | 6.51 | 6.97 | 6.97 | 3.26% | 6,581 |
| Feb 3, 2026 | 6.61 | 7.24 | 6.59 | 6.75 | 6.75 | -2.60% | 11,580 |
| Feb 2, 2026 | 7.44 | 7.44 | 6.93 | 6.93 | 6.93 | -4.94% | 9,461 |
| Feb 1, 2026 | 7.40 | 7.49 | 7.06 | 7.29 | 7.29 | -1.49% | 6,280 |
| Jan 30, 2026 | 7.13 | 7.53 | 6.92 | 7.40 | 7.40 | 1.65% | 79,963 |
| Jan 29, 2026 | 7.49 | 7.49 | 7.01 | 7.28 | 7.28 | -1.22% | 20,243 |
| Jan 28, 2026 | 7.00 | 7.53 | 6.87 | 7.37 | 7.37 | 1.94% | 106,310 |
| Jan 27, 2026 | 7.79 | 7.81 | 7.07 | 7.23 | 7.23 | -2.82% | 153,764 |
| Jan 23, 2026 | 6.95 | 7.44 | 6.75 | 7.44 | 7.44 | 4.94% | 74,215 |
| Jan 22, 2026 | 7.39 | 7.39 | 6.80 | 7.09 | 7.09 | -0.84% | 20,344 |
| Jan 21, 2026 | 7.21 | 7.50 | 6.85 | 7.15 | 7.15 | -0.83% | 28,465 |
| Jan 20, 2026 | 7.23 | 7.58 | 7.21 | 7.21 | 7.21 | -4.88% | 11,612 |
| Jan 19, 2026 | 8.13 | 8.13 | 7.58 | 7.58 | 7.58 | -4.89% | 29,814 |
| Jan 16, 2026 | 8.12 | 8.12 | 7.41 | 7.97 | 7.97 | 2.97% | 74,892 |
| Jan 14, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 4.88% | 14,460 |
| Jan 13, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 4.98% | 4,320 |
| Jan 12, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 4.93% | 38,716 |
| Jan 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.96% | 66,123 |
| Jan 8, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -4.99% | 14,313 |
| Jan 7, 2026 | 7.45 | 8.00 | 7.42 | 7.42 | 7.42 | -4.99% | 10,752 |
| Jan 6, 2026 | 7.99 | 7.99 | 7.25 | 7.81 | 7.81 | 2.36% | 62,469 |
| Jan 5, 2026 | 7.61 | 8.30 | 7.60 | 7.63 | 7.63 | -4.63% | 10,648 |
| Jan 2, 2026 | 8.00 | 8.20 | 7.61 | 8.00 | 8.00 | - | 23,550 |
| Jan 1, 2026 | 7.80 | 8.35 | 7.80 | 8.00 | 8.00 | -2.44% | 26,724 |
| Dec 31, 2025 | 8.55 | 8.60 | 7.88 | 8.20 | 8.20 | -1.09% | 35,072 |
| Dec 30, 2025 | 8.31 | 8.68 | 8.22 | 8.29 | 8.29 | -0.12% | 24,207 |
| Dec 29, 2025 | 8.02 | 8.85 | 8.02 | 8.30 | 8.30 | -1.54% | 12,862 |
| Dec 26, 2025 | 8.05 | 8.43 | 8.05 | 8.43 | 8.43 | 4.98% | 30,614 |
| Dec 24, 2025 | 7.27 | 8.03 | 7.27 | 8.03 | 8.03 | 4.97% | 90,637 |