K K Silk Mills Limited (BOM:544624)
India · Delayed Price · Currency is INR 10.55
-0.55 (-4.95%)
At close: Jun 2, 2026
K K Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |