KCD Industries India Limited (BOM:540696)
India · Delayed Price · Currency is INR 7.97
+0.23 (2.97%)
At close: Jan 16, 2026
KCD Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.97% | 16,940 |
| Dec 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.96% | 14,695 |
| Dec 19, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -4.94% | 19,130 |
| Dec 18, 2025 | 9.01 | 9.02 | 8.91 | 8.91 | 8.91 | -4.91% | 18,479 |
| Dec 17, 2025 | 9.40 | 9.40 | 9.37 | 9.37 | 9.37 | -4.97% | 35,705 |
| Dec 16, 2025 | 9.90 | 9.90 | 9.86 | 9.86 | 9.86 | -4.92% | 21,176 |
| Dec 15, 2025 | 10.68 | 10.68 | 10.36 | 10.37 | 10.37 | -4.86% | 32,085 |
| Dec 12, 2025 | 10.90 | 12.04 | 10.90 | 10.90 | 10.90 | -4.97% | 46,001 |
| Dec 11, 2025 | 12.19 | 12.19 | 11.47 | 11.47 | 11.47 | -4.97% | 25,020 |
| Dec 10, 2025 | 12.30 | 13.20 | 12.07 | 12.07 | 12.07 | -4.96% | 87,746 |
| Dec 9, 2025 | 12.80 | 13.50 | 12.53 | 12.70 | 12.70 | -3.64% | 238,144 |
| Dec 8, 2025 | 13.51 | 13.51 | 11.40 | 13.18 | 13.18 | 7.24% | 835,524 |
| Dec 5, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 9.93% | 93,014 |
| Dec 4, 2025 | 11.15 | 11.18 | 11.14 | 11.18 | 11.18 | 4.98% | 92,762 |
| Dec 3, 2025 | 10.55 | 10.65 | 10.20 | 10.65 | 10.65 | 4.93% | 87,576 |
| Dec 2, 2025 | 9.94 | 10.15 | 9.76 | 10.15 | 10.15 | 4.96% | 167,408 |
| Dec 1, 2025 | 8.86 | 9.67 | 8.86 | 9.67 | 9.67 | 4.99% | 178,218 |
| Nov 28, 2025 | 9.47 | 9.49 | 8.86 | 9.21 | 9.21 | 1.43% | 91,191 |
| Nov 27, 2025 | 9.70 | 9.70 | 9.08 | 9.08 | 9.08 | -4.92% | 104,655 |
| Nov 26, 2025 | 9.22 | 9.74 | 9.22 | 9.55 | 9.55 | 0.21% | 9,749 |
| Nov 25, 2025 | 9.80 | 9.80 | 9.11 | 9.53 | 9.53 | 1.06% | 50,975 |
| Nov 24, 2025 | 9.58 | 9.89 | 9.41 | 9.43 | 9.43 | -1.57% | 24,529 |
| Nov 21, 2025 | 9.11 | 9.69 | 8.93 | 9.58 | 9.58 | 3.01% | 117,588 |
| Nov 20, 2025 | 8.66 | 9.42 | 8.66 | 9.30 | 9.30 | 2.99% | 46,143 |
| Nov 19, 2025 | 8.99 | 9.13 | 8.56 | 9.03 | 9.03 | 3.79% | 112,331 |
| Nov 18, 2025 | 9.10 | 9.25 | 8.52 | 8.70 | 8.70 | -2.90% | 83,787 |
| Nov 17, 2025 | 9.12 | 9.44 | 8.87 | 8.96 | 8.96 | -2.82% | 48,685 |
| Nov 14, 2025 | 9.28 | 9.72 | 9.12 | 9.22 | 9.22 | -1.18% | 88,214 |
| Nov 13, 2025 | 9.31 | 9.64 | 9.23 | 9.33 | 9.33 | 0.21% | 18,226 |
| Nov 12, 2025 | 8.90 | 9.60 | 8.90 | 9.31 | 9.31 | 1.64% | 42,634 |
| Nov 11, 2025 | 9.48 | 9.56 | 9.04 | 9.16 | 9.16 | -1.61% | 9,684 |
| Nov 10, 2025 | 9.20 | 9.79 | 9.17 | 9.31 | 9.31 | -2.82% | 21,486 |