K K Silk Mills Limited (BOM:544624)
India · Delayed Price · Currency is INR 13.55
+0.64 (4.96%)
At close: Apr 17, 2026
K K Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 13.55 | 13.55 | 13.35 | 13.55 | 13.55 | 4.96% | 69,000 |
| Apr 16, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 4.96% | 33,000 |
| Apr 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.95% | 3,000 |
| Apr 13, 2026 | 11.72 | 11.72 | 10.95 | 11.72 | 11.72 | 4.92% | 45,000 |
| Apr 10, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 4.98% | 6,000 |
| Apr 9, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 4.93% | 9,000 |
| Apr 8, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 4.97% | 6,000 |
| Apr 7, 2026 | 9.80 | 9.80 | 9.66 | 9.66 | 9.66 | - | 9,000 |
| Apr 6, 2026 | 9.18 | 9.66 | 9.18 | 9.66 | 9.66 | 5.00% | 27,000 |
| Apr 2, 2026 | 9.66 | 9.66 | 9.19 | 9.20 | 9.20 | -4.76% | 30,000 |
| Apr 1, 2026 | 8.86 | 9.66 | 8.75 | 9.66 | 9.66 | 5.00% | 39,000 |
| Mar 30, 2026 | 9.19 | 9.60 | 9.19 | 9.20 | 9.20 | -4.86% | 75,000 |
| Mar 27, 2026 | 9.72 | 10.00 | 9.65 | 9.67 | 9.67 | -4.73% | 159,000 |
| Mar 25, 2026 | 9.68 | 10.16 | 9.68 | 10.15 | 10.15 | 4.86% | 78,000 |
| Mar 24, 2026 | 9.80 | 9.90 | 9.67 | 9.68 | 9.68 | -2.32% | 21,000 |
| Mar 23, 2026 | 9.92 | 10.01 | 9.87 | 9.91 | 9.91 | -4.53% | 36,000 |
| Mar 20, 2026 | 10.50 | 10.50 | 10.30 | 10.38 | 10.38 | -3.17% | 33,000 |
| Mar 19, 2026 | 10.52 | 10.99 | 10.45 | 10.72 | 10.72 | -2.46% | 48,000 |
| Mar 18, 2026 | 10.75 | 11.00 | 10.60 | 10.99 | 10.99 | -0.36% | 24,000 |
| Mar 17, 2026 | 10.59 | 11.11 | 10.59 | 11.03 | 11.03 | 4.15% | 21,000 |
| Mar 16, 2026 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | -4.94% | 12,000 |
| Mar 13, 2026 | 10.95 | 11.44 | 10.53 | 11.14 | 11.14 | 0.54% | 54,000 |
| Mar 12, 2026 | 11.20 | 11.20 | 11.03 | 11.08 | 11.08 | -4.15% | 36,000 |
| Mar 11, 2026 | 11.36 | 11.92 | 11.22 | 11.56 | 11.56 | 1.76% | 48,000 |
| Mar 10, 2026 | 11.21 | 11.49 | 11.20 | 11.36 | 11.36 | 1.79% | 27,000 |
| Mar 9, 2026 | 11.50 | 11.57 | 10.90 | 11.16 | 11.16 | 1.27% | 36,000 |
| Mar 6, 2026 | 10.70 | 11.02 | 10.70 | 11.02 | 11.02 | 4.95% | 39,000 |
| Mar 5, 2026 | 11.10 | 11.25 | 10.47 | 10.50 | 10.50 | -4.55% | 45,000 |
| Mar 4, 2026 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | -4.93% | 39,000 |
| Mar 2, 2026 | 11.57 | 11.60 | 11.57 | 11.57 | 11.57 | -4.93% | 45,000 |
| Feb 27, 2026 | 12.21 | 12.21 | 11.60 | 12.17 | 12.17 | -0.33% | 39,000 |
| Feb 26, 2026 | 12.00 | 12.49 | 11.91 | 12.21 | 12.21 | -2.24% | 51,000 |
| Feb 25, 2026 | 12.57 | 13.00 | 12.48 | 12.49 | 12.49 | -4.87% | 81,000 |
| Feb 24, 2026 | 13.69 | 13.69 | 13.07 | 13.13 | 13.13 | -4.51% | 60,000 |
| Feb 23, 2026 | 13.70 | 13.75 | 13.70 | 13.75 | 13.75 | -4.51% | 6,000 |
| Feb 19, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | - | 30,000 |
| Feb 18, 2026 | 14.70 | 14.70 | 14.12 | 14.40 | 14.40 | 1.98% | 33,000 |
| Feb 17, 2026 | 14.90 | 14.90 | 14.06 | 14.12 | 14.12 | -4.59% | 30,000 |
| Feb 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.60% | 12,000 |
| Feb 13, 2026 | 14.89 | 14.98 | 14.89 | 14.89 | 14.89 | 0.27% | 12,000 |
| Feb 12, 2026 | 14.80 | 14.89 | 14.80 | 14.85 | 14.85 | 2.41% | 12,000 |
| Feb 11, 2026 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | -3.65% | 6,000 |
| Feb 10, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 3,000 |
| Feb 9, 2026 | 15.19 | 15.19 | 15.04 | 15.05 | 15.05 | 3.65% | 18,000 |
| Feb 6, 2026 | 14.65 | 14.65 | 14.20 | 14.52 | 14.52 | 3.27% | 30,000 |
| Feb 5, 2026 | 14.80 | 14.80 | 14.06 | 14.06 | 14.06 | -5.00% | 96,000 |
| Feb 4, 2026 | 15.23 | 15.23 | 14.80 | 14.80 | 14.80 | -3.77% | 18,000 |
| Feb 3, 2026 | 15.40 | 15.43 | 14.75 | 15.38 | 15.38 | 4.63% | 36,000 |
| Feb 2, 2026 | 14.00 | 14.70 | 14.00 | 14.70 | 14.70 | 3.74% | 12,000 |
| Feb 1, 2026 | 14.60 | 14.65 | 14.17 | 14.17 | 14.17 | -4.96% | 66,000 |