KCD Industries India Limited (BOM:540696)
India · Delayed Price · Currency is INR 3.250
+0.070 (2.20%)
At close: Aug 21, 2026
KCD Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.11 | 3.38 | 3.11 | 3.25 | 3.25 | 2.20% | 51,703 |
| Aug 20, 2026 | 3.55 | 3.55 | 3.00 | 3.18 | 3.18 | -6.19% | 124,891 |
| Aug 19, 2026 | 3.25 | 3.42 | 3.17 | 3.39 | 3.39 | 1.50% | 23,055 |
| Aug 18, 2026 | 3.22 | 3.48 | 3.22 | 3.34 | 3.34 | -1.47% | 1,188 |
| Aug 17, 2026 | 3.55 | 3.58 | 3.33 | 3.39 | 3.39 | -0.29% | 7,186 |
| Aug 14, 2026 | 3.45 | 3.47 | 3.30 | 3.40 | 3.40 | - | 28,078 |
| Aug 13, 2026 | 3.48 | 3.48 | 3.32 | 3.40 | 3.40 | 0.29% | 4,581 |
| Aug 12, 2026 | 3.68 | 3.68 | 3.12 | 3.39 | 3.39 | -3.14% | 79,538 |
| Aug 11, 2026 | 3.54 | 3.54 | 3.37 | 3.50 | 3.50 | 2.04% | 38,657 |
| Aug 10, 2026 | 3.42 | 3.61 | 3.32 | 3.43 | 3.43 | -3.11% | 52,518 |
| Aug 7, 2026 | 3.40 | 3.56 | 3.40 | 3.54 | 3.54 | 3.51% | 7,362 |
| Aug 6, 2026 | 3.58 | 3.58 | 3.39 | 3.42 | 3.42 | -0.58% | 10,124 |
| Aug 5, 2026 | 3.67 | 3.68 | 3.31 | 3.44 | 3.44 | -3.64% | 75,300 |
| Aug 4, 2026 | 3.65 | 3.74 | 3.53 | 3.57 | 3.57 | 1.13% | 17,858 |
| Aug 3, 2026 | 3.56 | 3.69 | 3.50 | 3.53 | 3.53 | -4.34% | 67,781 |
| Jul 31, 2026 | 3.68 | 3.79 | 3.51 | 3.69 | 3.69 | 0.54% | 38,404 |
| Jul 30, 2026 | 3.94 | 3.94 | 3.51 | 3.67 | 3.67 | -3.17% | 88,451 |
| Jul 29, 2026 | 3.39 | 3.88 | 3.39 | 3.79 | 3.79 | 14.16% | 320,974 |
| Jul 28, 2026 | 3.76 | 3.88 | 3.23 | 3.32 | 3.32 | -11.47% | 326,653 |
| Jul 27, 2026 | 3.94 | 3.94 | 3.72 | 3.75 | 3.75 | -3.35% | 10,364 |
| 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 |