K K Silk Mills Limited (BOM:544624)
India · Delayed Price · Currency is INR 17.10
-0.90 (-5.00%)
At close: Jan 20, 2026
K K Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 16.80 | 17.64 | 16.30 | 17.01 | 17.01 | 1.25% | 45,000 |
| Jan 22, 2026 | 16.25 | 16.80 | 16.25 | 16.80 | 16.80 | -1.75% | 30,000 |
| Jan 20, 2026 | 18.00 | 18.00 | 17.10 | 17.10 | 17.10 | -5.00% | 36,000 |
| Jan 19, 2026 | 18.22 | 18.22 | 18.00 | 18.00 | 18.00 | -1.15% | 15,000 |
| Jan 16, 2026 | 18.50 | 18.50 | 18.20 | 18.21 | 18.21 | -4.06% | 15,000 |
| Jan 14, 2026 | 18.60 | 19.00 | 18.25 | 18.98 | 18.98 | -0.11% | 24,000 |
| Jan 13, 2026 | 20.40 | 20.40 | 18.46 | 19.00 | 19.00 | -2.21% | 51,000 |
| Jan 12, 2026 | 18.29 | 19.55 | 18.00 | 19.43 | 19.43 | 3.96% | 63,000 |
| Jan 9, 2026 | 17.80 | 18.69 | 17.11 | 18.69 | 18.69 | 5.00% | 135,000 |
| Jan 8, 2026 | 18.74 | 19.11 | 17.63 | 17.80 | 17.80 | -4.04% | 72,000 |
| Jan 7, 2026 | 18.33 | 18.70 | 17.78 | 18.55 | 18.55 | -0.80% | 72,000 |
| Jan 6, 2026 | 19.29 | 19.29 | 18.70 | 18.70 | 18.70 | -4.98% | 57,000 |
| Jan 5, 2026 | 20.72 | 20.72 | 19.68 | 19.68 | 19.68 | -4.97% | 96,000 |
| Jan 2, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -4.96% | 24,000 |
| Jan 1, 2026 | 21.95 | 22.24 | 21.79 | 21.79 | 21.79 | -4.97% | 57,000 |
| Dec 31, 2025 | 23.80 | 23.80 | 22.93 | 22.93 | 22.93 | -4.97% | 285,000 |
| Dec 30, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 4.96% | 60,000 |
| Dec 29, 2025 | 22.10 | 22.99 | 22.00 | 22.99 | 22.99 | 10.00% | 81,000 |
| Dec 26, 2025 | 20.20 | 20.90 | 19.49 | 20.90 | 20.90 | 10.00% | 258,000 |
| Dec 24, 2025 | 17.73 | 19.50 | 17.73 | 19.00 | 19.00 | 7.16% | 270,000 |
| Dec 23, 2025 | 17.07 | 18.00 | 16.71 | 17.73 | 17.73 | 2.54% | 195,000 |
| Dec 22, 2025 | 16.84 | 17.60 | 16.84 | 17.29 | 17.29 | 1.71% | 114,000 |
| Dec 19, 2025 | 17.59 | 17.80 | 16.60 | 17.00 | 17.00 | 0.47% | 390,000 |
| Dec 18, 2025 | 16.93 | 18.75 | 15.56 | 16.92 | 16.92 | -2.08% | 3,180,000 |
| Dec 17, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -9.95% | 144,000 |
| Dec 16, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -5.00% | 18,000 |
| Dec 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.99% | 21,000 |
| Dec 12, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -4.96% | 111,000 |
| Dec 11, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -4.97% | 42,000 |
| Dec 10, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -4.97% | 30,000 |
| Dec 9, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -4.99% | 6,000 |
| Dec 8, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -4.99% | 12,000 |
| Dec 5, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -4.99% | 9,000 |
| Dec 4, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -5.00% | 30,000 |