KCD Industries India Limited (BOM:540696)
India · Delayed Price · Currency is INR 3.940
-0.160 (-3.90%)
At close: Sep 11, 2026
KCD Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.04 | 4.04 | 3.90 | 3.94 | 3.94 | -3.90% | 15,653 |
| Sep 10, 2026 | 4.19 | 4.19 | 4.10 | 4.10 | 4.10 | 0.99% | 13,962 |
| Sep 9, 2026 | 4.20 | 4.20 | 4.04 | 4.06 | 4.06 | -4.47% | 18,203 |
| Sep 8, 2026 | 4.43 | 4.43 | 4.11 | 4.25 | 4.25 | -0.47% | 110,211 |
| Sep 7, 2026 | 4.20 | 4.36 | 4.01 | 4.27 | 4.27 | 2.64% | 16,161 |
| Sep 4, 2026 | 4.24 | 4.67 | 3.86 | 4.16 | 4.16 | -1.89% | 25,263 |
| Sep 3, 2026 | 4.30 | 4.46 | 4.00 | 4.24 | 4.24 | -1.40% | 64,511 |
| Sep 2, 2026 | 4.42 | 4.70 | 4.21 | 4.30 | 4.30 | 0.23% | 108,847 |
| Sep 1, 2026 | 4.37 | 4.37 | 4.01 | 4.29 | 4.29 | 11.72% | 223,373 |
| Aug 31, 2026 | 3.23 | 3.84 | 3.23 | 3.84 | 3.84 | 20.00% | 237,064 |
| Aug 28, 2026 | 3.11 | 3.28 | 3.11 | 3.20 | 3.20 | 0.95% | 2,942 |
| Aug 27, 2026 | 3.23 | 3.40 | 3.02 | 3.17 | 3.17 | -3.94% | 17,036 |
| Aug 26, 2026 | 3.36 | 3.36 | 2.91 | 3.30 | 3.30 | 3.45% | 132,176 |
| Aug 25, 2026 | 3.25 | 3.35 | 3.15 | 3.19 | 3.19 | -3.92% | 7,356 |
| Aug 24, 2026 | 3.38 | 3.38 | 3.12 | 3.32 | 3.32 | 2.15% | 6,798 |
| 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 |