KCD Industries India Limited (BOM:540696)
India · Delayed Price · Currency is INR 3.800
-0.080 (-2.06%)
At close: Jul 6, 2026
KCD Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 4.86 | 5.06 | 4.46 | 4.71 | 4.71 | -2.89% | 40,381 |
| May 12, 2026 | 5.05 | 5.09 | 4.83 | 4.85 | 4.85 | -3.00% | 7,054 |
| May 11, 2026 | 4.94 | 5.13 | 4.82 | 5.00 | 5.00 | 0.60% | 38,750 |
| May 8, 2026 | 5.19 | 5.19 | 4.94 | 4.97 | 4.97 | -1.58% | 63,184 |
| May 7, 2026 | 5.06 | 5.18 | 4.83 | 5.05 | 5.05 | -2.13% | 29,856 |
| May 6, 2026 | 4.98 | 5.25 | 4.63 | 5.16 | 5.16 | 2.79% | 52,633 |
| May 5, 2026 | 5.06 | 5.09 | 4.90 | 5.02 | 5.02 | 1.62% | 31,636 |
| May 4, 2026 | 5.05 | 5.47 | 4.90 | 4.94 | 4.94 | -2.18% | 55,717 |
| Apr 30, 2026 | 5.07 | 5.15 | 4.90 | 5.05 | 5.05 | -0.39% | 3,305 |
| Apr 29, 2026 | 5.30 | 5.46 | 5.00 | 5.07 | 5.07 | -2.50% | 47,596 |
| Apr 28, 2026 | 5.11 | 5.50 | 5.05 | 5.20 | 5.20 | 1.17% | 50,589 |
| Apr 27, 2026 | 5.36 | 5.69 | 5.00 | 5.14 | 5.14 | -6.03% | 109,528 |
| Apr 24, 2026 | 5.70 | 5.93 | 5.30 | 5.47 | 5.47 | -4.04% | 61,407 |
| Apr 23, 2026 | 5.79 | 5.89 | 5.37 | 5.70 | 5.70 | -1.55% | 66,739 |