KCD Industries India Limited (BOM:540696)
India · Delayed Price · Currency is INR 3.850
-0.330 (-7.89%)
At close: May 26, 2026
KCD Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 5.85 | 5.85 | 5.60 | 5.79 | 5.79 | 0.52% | 25,167 |
| Apr 21, 2026 | 5.72 | 5.99 | 5.65 | 5.76 | 5.76 | 0.70% | 15,539 |
| Apr 20, 2026 | 6.20 | 6.20 | 5.64 | 5.72 | 5.72 | -3.54% | 33,099 |
| Apr 17, 2026 | 6.28 | 6.28 | 5.60 | 5.93 | 5.93 | - | 120,421 |
| Apr 16, 2026 | 6.10 | 6.10 | 5.69 | 5.93 | 5.93 | -0.17% | 140,266 |
| Apr 15, 2026 | 5.60 | 5.99 | 5.49 | 5.94 | 5.94 | 5.32% | 51,916 |
| Apr 13, 2026 | 5.58 | 6.49 | 5.13 | 5.64 | 5.64 | 1.08% | 138,525 |
| Apr 10, 2026 | 5.43 | 5.65 | 5.33 | 5.58 | 5.58 | 4.89% | 51,788 |
| Apr 9, 2026 | 5.34 | 5.65 | 5.25 | 5.32 | 5.32 | 1.53% | 56,143 |
| Apr 8, 2026 | 5.00 | 5.45 | 5.00 | 5.24 | 5.24 | 7.16% | 47,661 |
| Apr 7, 2026 | 4.82 | 5.28 | 4.71 | 4.89 | 4.89 | - | 34,200 |
| Apr 6, 2026 | 4.79 | 5.19 | 4.61 | 4.89 | 4.89 | 3.38% | 16,816 |
| Apr 2, 2026 | 4.49 | 4.96 | 4.32 | 4.73 | 4.73 | 4.88% | 77,360 |
| Apr 1, 2026 | 4.32 | 4.57 | 4.19 | 4.51 | 4.51 | 4.88% | 22,637 |
| Mar 30, 2026 | 4.61 | 4.61 | 4.22 | 4.30 | 4.30 | -7.53% | 47,206 |
| Mar 27, 2026 | 4.75 | 4.98 | 4.35 | 4.65 | 4.65 | -2.52% | 193,940 |
| Mar 25, 2026 | 4.75 | 4.94 | 4.75 | 4.77 | 4.77 | -0.63% | 43,656 |
| Mar 24, 2026 | 5.12 | 5.12 | 4.65 | 4.80 | 4.80 | 1.27% | 24,132 |
| Mar 23, 2026 | 4.61 | 5.06 | 4.53 | 4.74 | 4.74 | -3.66% | 26,791 |
| Mar 20, 2026 | 5.17 | 5.17 | 4.81 | 4.92 | 4.92 | -1.40% | 8,560 |
| Mar 19, 2026 | 5.00 | 5.07 | 4.91 | 4.99 | 4.99 | 2.04% | 15,965 |
| Mar 18, 2026 | 5.30 | 5.40 | 4.85 | 4.89 | 4.89 | -5.96% | 31,691 |
| Mar 17, 2026 | 5.13 | 5.27 | 5.00 | 5.20 | 5.20 | 1.36% | 13,104 |
| Mar 16, 2026 | 4.96 | 5.52 | 4.85 | 5.13 | 5.13 | 1.38% | 17,690 |
| Mar 13, 2026 | 4.63 | 5.11 | 4.63 | 5.06 | 5.06 | 3.05% | 11,066 |
| Mar 12, 2026 | 4.60 | 5.22 | 4.60 | 4.91 | 4.91 | -0.81% | 28,407 |
| Mar 11, 2026 | 5.34 | 5.40 | 4.80 | 4.95 | 4.95 | -5.53% | 33,031 |