K K Silk Mills Limited (BOM:544624)
India · Delayed Price · Currency is INR 10.76
-0.50 (-4.44%)
At close: Jun 22, 2026
K K Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 10.80 | 10.80 | 10.75 | 10.76 | 10.76 | -4.44% | 18,000 |
| Jun 19, 2026 | 11.33 | 11.33 | 11.26 | 11.26 | 11.26 | 4.26% | 12,000 |
| Jun 18, 2026 | 11.28 | 11.49 | 10.21 | 10.80 | 10.80 | -4.26% | 27,000 |
| Jun 17, 2026 | 11.75 | 11.75 | 11.20 | 11.28 | 11.28 | 2.08% | 9,000 |
| Jun 16, 2026 | 11.10 | 11.70 | 10.90 | 11.05 | 11.05 | -0.45% | 24,000 |
| Jun 15, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | 5.11% | 15,000 |
| Jun 12, 2026 | 9.65 | 10.56 | 9.65 | 10.56 | 10.56 | 3.13% | 9,000 |
| Jun 11, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -4.57% | 6,000 |
| Jun 10, 2026 | 10.50 | 10.95 | 10.50 | 10.73 | 10.73 | -2.45% | 15,000 |
| Jun 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 7.74% | 3,000 |
| Jun 8, 2026 | 10.50 | 11.00 | 9.91 | 10.21 | 10.21 | 0.29% | 27,000 |
| Jun 5, 2026 | 10.13 | 10.50 | 9.65 | 10.18 | 10.18 | -0.20% | 18,000 |
| Jun 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.23% | 3,000 |
| Jun 3, 2026 | 10.25 | 10.70 | 10.13 | 10.54 | 10.54 | -0.09% | 12,000 |
| Jun 2, 2026 | 10.55 | 10.92 | 10.55 | 10.55 | 10.55 | -4.95% | 48,000 |
| Jun 1, 2026 | 10.46 | 11.10 | 10.45 | 11.10 | 11.10 | 0.91% | 30,000 |
| May 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.38% | 9,000 |
| May 27, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 4.83% | 3,000 |
| May 26, 2026 | 10.01 | 11.02 | 10.01 | 10.35 | 10.35 | -1.43% | 69,000 |
| May 22, 2026 | 10.92 | 10.92 | 10.46 | 10.50 | 10.50 | -3.76% | 12,000 |
| May 21, 2026 | 10.50 | 10.92 | 10.22 | 10.91 | 10.91 | 3.90% | 18,000 |
| May 19, 2026 | 10.50 | 10.50 | 10.13 | 10.50 | 10.50 | - | 15,000 |
| May 18, 2026 | 11.17 | 11.17 | 10.11 | 10.50 | 10.50 | -1.32% | 54,000 |
| May 15, 2026 | 10.80 | 11.00 | 10.63 | 10.64 | 10.64 | -4.74% | 30,000 |
| May 14, 2026 | 11.70 | 11.70 | 10.70 | 11.17 | 11.17 | 0.18% | 18,000 |
| May 13, 2026 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | -0.71% | 9,000 |
| May 12, 2026 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | - | 6,000 |
| May 11, 2026 | 11.80 | 12.00 | 11.22 | 11.23 | 11.23 | -4.83% | 15,000 |
| May 8, 2026 | 11.07 | 12.00 | 11.07 | 11.80 | 11.80 | 1.72% | 15,000 |
| May 7, 2026 | 11.57 | 11.60 | 11.57 | 11.60 | 11.60 | -4.53% | 6,000 |
| May 6, 2026 | 12.11 | 12.15 | 12.09 | 12.15 | 12.15 | -4.48% | 36,000 |
| Apr 30, 2026 | 12.01 | 12.72 | 12.01 | 12.72 | 12.72 | 1.76% | 18,000 |
| Apr 28, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | 9,000 |
| Apr 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.70% | 3,000 |
| Apr 24, 2026 | 12.96 | 13.00 | 12.90 | 12.98 | 12.98 | 3.84% | 15,000 |
| Apr 23, 2026 | 13.00 | 13.26 | 12.31 | 12.50 | 12.50 | -1.19% | 45,000 |
| Apr 21, 2026 | 12.24 | 13.38 | 12.24 | 12.65 | 12.65 | -1.79% | 75,000 |
| Apr 20, 2026 | 14.13 | 14.15 | 12.88 | 12.88 | 12.88 | -4.94% | 108,000 |
| 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 |