KCD Industries India Limited (BOM:540696)
India · Delayed Price · Currency is INR 3.750
-0.130 (-3.35%)
At close: Jul 27, 2026
KCD Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.93 | 3.93 | 3.73 | 3.88 | 3.88 | 2.37% | 8,817 |
| Jul 23, 2026 | 3.95 | 4.09 | 3.71 | 3.79 | 3.79 | -3.32% | 31,134 |
| Jul 22, 2026 | 4.08 | 4.12 | 3.71 | 3.92 | 3.92 | -2.00% | 28,504 |
| Jul 21, 2026 | 4.14 | 4.14 | 3.91 | 4.00 | 4.00 | -0.25% | 11,583 |
| Jul 20, 2026 | 4.18 | 4.18 | 3.80 | 4.01 | 4.01 | 5.80% | 12,121 |
| Jul 17, 2026 | 3.91 | 3.91 | 3.51 | 3.79 | 3.79 | -1.04% | 86,793 |
| Jul 16, 2026 | 3.81 | 3.94 | 3.81 | 3.83 | 3.83 | -0.26% | 5,087 |
| Jul 15, 2026 | 3.80 | 4.04 | 3.77 | 3.84 | 3.84 | -0.78% | 19,636 |
| Jul 14, 2026 | 3.95 | 3.95 | 3.81 | 3.87 | 3.87 | 0.52% | 7,868 |
| Jul 13, 2026 | 3.98 | 4.25 | 3.80 | 3.85 | 3.85 | -3.02% | 12,598 |
| Jul 10, 2026 | 3.91 | 3.99 | 3.72 | 3.97 | 3.97 | 1.28% | 3,880 |
| Jul 9, 2026 | 3.81 | 3.99 | 3.81 | 3.92 | 3.92 | 2.35% | 3,899 |
| Jul 8, 2026 | 4.29 | 4.29 | 3.81 | 3.83 | 3.83 | -4.01% | 19,183 |
| Jul 7, 2026 | 3.75 | 3.99 | 3.71 | 3.99 | 3.99 | 5.00% | 36,746 |
| Jul 6, 2026 | 4.29 | 4.29 | 3.61 | 3.80 | 3.80 | -2.06% | 45,421 |
| Jul 3, 2026 | 4.19 | 4.19 | 3.77 | 3.88 | 3.88 | 1.31% | 8,705 |
| Jul 2, 2026 | 4.20 | 4.20 | 3.80 | 3.83 | 3.83 | 1.06% | 8,992 |
| Jul 1, 2026 | 3.64 | 3.88 | 3.64 | 3.79 | 3.79 | -0.79% | 21,860 |
| Jun 30, 2026 | 3.75 | 4.20 | 3.60 | 3.82 | 3.82 | -6.14% | 66,013 |
| Jun 29, 2026 | 4.20 | 4.20 | 4.03 | 4.07 | 4.07 | 0.74% | 1,162 |
| Jun 25, 2026 | 4.20 | 4.20 | 4.01 | 4.04 | 4.04 | -2.88% | 12,813 |
| Jun 24, 2026 | 4.29 | 4.29 | 3.85 | 4.16 | 4.16 | 0.48% | 10,503 |
| Jun 23, 2026 | 4.14 | 4.30 | 3.88 | 4.14 | 4.14 | 0.24% | 7,777 |
| Jun 22, 2026 | 4.05 | 4.32 | 4.05 | 4.13 | 4.13 | -0.48% | 8,226 |
| Jun 19, 2026 | 4.13 | 4.23 | 4.07 | 4.15 | 4.15 | 0.48% | 10,214 |
| Jun 18, 2026 | 4.34 | 4.34 | 4.13 | 4.13 | 4.13 | -1.43% | 1,382 |
| Jun 17, 2026 | 4.27 | 4.27 | 4.06 | 4.19 | 4.19 | -0.71% | 13,320 |
| Jun 16, 2026 | 4.24 | 4.28 | 4.11 | 4.22 | 4.22 | 1.69% | 23,647 |
| Jun 15, 2026 | 4.25 | 4.25 | 4.01 | 4.15 | 4.15 | -0.95% | 33,227 |
| Jun 12, 2026 | 4.04 | 4.26 | 4.04 | 4.19 | 4.19 | 4.23% | 12,398 |
| Jun 11, 2026 | 4.04 | 4.10 | 4.00 | 4.02 | 4.02 | -0.74% | 926 |
| Jun 10, 2026 | 3.97 | 4.12 | 3.80 | 4.05 | 4.05 | 6.58% | 46,649 |
| Jun 9, 2026 | 4.14 | 4.14 | 3.66 | 3.80 | 3.80 | - | 40,903 |
| Jun 8, 2026 | 4.00 | 4.20 | 3.55 | 3.80 | 3.80 | -7.32% | 107,078 |
| Jun 5, 2026 | 4.23 | 4.23 | 4.06 | 4.10 | 4.10 | -0.97% | 15,246 |
| Jun 4, 2026 | 4.26 | 4.26 | 4.01 | 4.14 | 4.14 | 2.73% | 2,300 |
| Jun 3, 2026 | 4.25 | 4.30 | 3.95 | 4.03 | 4.03 | -3.82% | 31,982 |
| Jun 2, 2026 | 4.26 | 4.30 | 3.72 | 4.19 | 4.19 | 7.71% | 82,532 |
| Jun 1, 2026 | 4.30 | 4.45 | 3.71 | 3.89 | 3.89 | -8.04% | 53,328 |
| May 29, 2026 | 4.16 | 4.92 | 4.10 | 4.23 | 4.23 | 1.68% | 31,473 |
| May 27, 2026 | 3.85 | 4.24 | 3.81 | 4.16 | 4.16 | 8.05% | 79,296 |
| May 26, 2026 | 4.49 | 4.49 | 3.51 | 3.85 | 3.85 | -7.89% | 184,299 |
| May 25, 2026 | 4.84 | 4.84 | 4.01 | 4.18 | 4.18 | -5.64% | 227,759 |
| May 22, 2026 | 4.40 | 4.77 | 4.40 | 4.43 | 4.43 | -1.99% | 111,859 |
| May 21, 2026 | 4.88 | 4.88 | 4.50 | 4.52 | 4.52 | -2.80% | 40,515 |
| May 20, 2026 | 4.89 | 4.89 | 4.60 | 4.65 | 4.65 | 0.43% | 36,816 |
| May 19, 2026 | 4.76 | 4.92 | 4.60 | 4.63 | 4.63 | -2.73% | 37,214 |
| May 18, 2026 | 4.99 | 4.99 | 4.50 | 4.76 | 4.76 | -0.83% | 24,944 |
| May 15, 2026 | 4.71 | 4.95 | 4.71 | 4.80 | 4.80 | 0.21% | 7,258 |
| May 14, 2026 | 4.99 | 4.99 | 4.71 | 4.79 | 4.79 | 1.70% | 14,004 |