K K Silk Mills Limited (BOM:544624)
India · Delayed Price · Currency is INR 9.98
+0.47 (4.94%)
At close: Sep 15, 2026
K K Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.60 | 9.60 | 9.46 | 9.51 | 9.51 | -4.42% | 21,000 |
| Sep 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.47% | 3,000 |
| Sep 9, 2026 | 9.75 | 9.75 | 9.71 | 9.71 | 9.71 | -4.80% | 6,000 |
| Sep 8, 2026 | 10.29 | 10.29 | 10.20 | 10.20 | 10.20 | 4.08% | 6,000 |
| Sep 7, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | -0.20% | 12,000 |
| Sep 4, 2026 | 10.29 | 10.29 | 9.82 | 9.82 | 9.82 | 0.20% | 9,000 |
| Sep 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.80% | 3,000 |
| Sep 2, 2026 | 9.85 | 9.98 | 9.85 | 9.98 | 9.98 | - | 9,000 |
| Aug 31, 2026 | 9.78 | 9.98 | 9.78 | 9.98 | 9.98 | 4.94% | 12,000 |
| Aug 28, 2026 | 9.55 | 9.55 | 9.51 | 9.51 | 9.51 | -4.80% | 15,000 |
| Aug 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 3,000 |
| Aug 26, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 3,000 |
| Aug 21, 2026 | 9.81 | 10.00 | 9.81 | 9.99 | 9.99 | -3.01% | 12,000 |
| Aug 20, 2026 | 10.36 | 10.36 | 10.30 | 10.30 | 10.30 | 4.36% | 18,000 |
| Aug 19, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 3,000 |
| Aug 18, 2026 | 9.87 | 9.87 | 9.50 | 9.87 | 9.87 | 5.00% | 21,000 |
| Aug 14, 2026 | 9.76 | 9.76 | 9.35 | 9.40 | 9.40 | 1.08% | 15,000 |
| Aug 13, 2026 | 9.35 | 9.50 | 9.30 | 9.30 | 9.30 | - | 18,000 |
| Aug 12, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.32% | 3,000 |
| Aug 10, 2026 | 9.05 | 9.50 | 9.05 | 9.33 | 9.33 | -2.00% | 18,000 |
| Aug 7, 2026 | 9.90 | 9.91 | 9.50 | 9.52 | 9.52 | -2.36% | 12,000 |
| Aug 5, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -4.41% | 9,000 |
| Aug 4, 2026 | 10.29 | 10.29 | 10.20 | 10.20 | 10.20 | 3.98% | 9,000 |
| Aug 3, 2026 | 10.23 | 10.23 | 9.80 | 9.81 | 9.81 | -4.11% | 9,000 |
| Jul 31, 2026 | 9.70 | 10.23 | 9.70 | 10.23 | 10.23 | 2.30% | 12,000 |
| Jul 28, 2026 | 10.24 | 10.24 | 10.00 | 10.00 | 10.00 | -0.10% | 9,000 |
| Jul 24, 2026 | 9.77 | 10.50 | 9.77 | 10.01 | 10.01 | -2.34% | 9,000 |
| Jul 23, 2026 | 10.50 | 10.60 | 9.93 | 10.25 | 10.25 | -1.91% | 33,000 |
| Jul 21, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -4.91% | 15,000 |
| Jul 20, 2026 | 10.21 | 10.99 | 10.14 | 10.99 | 10.99 | 3.00% | 15,000 |
| Jul 15, 2026 | 11.00 | 11.00 | 10.59 | 10.67 | 10.67 | -4.22% | 30,000 |
| Jul 14, 2026 | 11.18 | 11.18 | 11.14 | 11.14 | 11.14 | 2.86% | 9,000 |
| Jul 13, 2026 | 10.83 | 10.90 | 10.83 | 10.83 | 10.83 | -4.92% | 15,000 |
| Jul 8, 2026 | 11.49 | 11.49 | 10.82 | 11.39 | 11.39 | 1.24% | 12,000 |
| Jul 7, 2026 | 11.45 | 11.50 | 11.25 | 11.25 | 11.25 | 1.53% | 24,000 |
| Jul 6, 2026 | 10.95 | 11.49 | 10.77 | 11.08 | 11.08 | 1.19% | 54,000 |
| Jul 3, 2026 | 10.76 | 10.95 | 10.76 | 10.95 | 10.95 | - | 12,000 |
| Jul 2, 2026 | 10.72 | 10.98 | 10.72 | 10.95 | 10.95 | 1.86% | 9,000 |
| Jul 1, 2026 | 11.30 | 11.35 | 10.72 | 10.75 | 10.75 | -4.70% | 33,000 |
| Jun 30, 2026 | 10.75 | 11.28 | 10.75 | 11.28 | 11.28 | 0.27% | 9,000 |
| Jun 29, 2026 | 11.17 | 11.30 | 10.50 | 11.25 | 11.25 | 4.26% | 36,000 |
| Jun 25, 2026 | 10.76 | 10.79 | 10.51 | 10.79 | 10.79 | 4.96% | 54,000 |
| Jun 23, 2026 | 10.54 | 10.54 | 10.28 | 10.28 | 10.28 | -4.46% | 24,000 |
| 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 |