Kck Industries Limited (NSE:KCK)
India · Delayed Price · Currency is INR 21.45
-0.15 (-0.69%)
At close: Feb 13, 2026
Kck Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.45 | 22.35 | 20.60 | 21.45 | 21.45 | -0.69% | 42,500 |
| Feb 12, 2026 | 21.65 | 22.40 | 21.10 | 21.60 | 21.60 | -2.92% | 425,000 |
| Feb 11, 2026 | 20.55 | 23.70 | 20.50 | 22.25 | 22.25 | 1.83% | 410,000 |
| Feb 10, 2026 | 22.00 | 23.00 | 18.00 | 21.85 | 21.85 | -0.68% | 507,500 |
| Feb 9, 2026 | 21.60 | 22.30 | 21.50 | 22.00 | 22.00 | 1.85% | 190,000 |
| Feb 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 5,000 |
| Feb 5, 2026 | 21.05 | 21.95 | 20.05 | 21.60 | 21.60 | 2.61% | 67,500 |
| Feb 4, 2026 | 20.50 | 22.50 | 19.00 | 21.05 | 21.05 | 3.19% | 1,022,500 |
| Feb 3, 2026 | 22.65 | 22.65 | 15.80 | 20.40 | 20.40 | 3.55% | 2,197,500 |
| Feb 2, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | -0.51% | 7,500 |
| Feb 1, 2026 | 18.25 | 21.00 | 18.25 | 19.80 | 19.80 | 2.06% | 127,500 |
| Jan 30, 2026 | 19.10 | 20.70 | 18.50 | 19.40 | 19.40 | 1.04% | 340,000 |
| Jan 29, 2026 | 23.50 | 23.50 | 18.35 | 19.20 | 19.20 | -15.60% | 680,000 |
| Jan 28, 2026 | 19.35 | 24.00 | 19.05 | 22.75 | 22.75 | 7.82% | 127,500 |
| Jan 27, 2026 | 19.30 | 22.00 | 16.80 | 21.10 | 21.10 | 0.48% | 405,000 |
| Jan 23, 2026 | 20.55 | 21.50 | 20.45 | 21.00 | 21.00 | -2.33% | 45,000 |
| Jan 22, 2026 | 21.55 | 21.55 | 20.60 | 21.50 | 21.50 | -0.23% | 25,000 |
| Jan 21, 2026 | 20.75 | 22.50 | 20.50 | 21.55 | 21.55 | - | 37,500 |
| Jan 20, 2026 | 20.45 | 22.40 | 20.45 | 21.55 | 21.55 | 0.23% | 375,000 |
| Jan 19, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -4.87% | 65,000 |
| Jan 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.84% | 10,000 |
| Jan 14, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -4.81% | 32,500 |
| Jan 13, 2026 | 24.50 | 26.25 | 23.75 | 24.95 | 24.95 | -0.20% | 425,000 |
| Jan 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 2,500 |
| Jan 8, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | 5,000 |
| Jan 6, 2026 | 26.45 | 26.45 | 26.00 | 26.00 | 26.00 | -1.89% | 7,500 |
| Jan 5, 2026 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | 1.92% | 112,500 |
| Jan 2, 2026 | 25.05 | 26.00 | 25.05 | 26.00 | 26.00 | 1.76% | 350,000 |
| Jan 1, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.92% | 12,500 |
| Dec 31, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.88% | 10,000 |
| Dec 30, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.85% | 17,500 |
| Dec 29, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.99% | 270,000 |
| Dec 26, 2025 | 27.70 | 27.70 | 27.60 | 27.60 | 27.60 | -1.95% | 12,500 |
| Dec 24, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.92% | 10,000 |
| Dec 23, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.88% | 12,500 |
| Dec 22, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.85% | 10,000 |
| Dec 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | 325,000 |
| Dec 18, 2025 | 29.35 | 30.40 | 29.35 | 30.40 | 30.40 | 1.67% | 220,000 |
| Dec 17, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.97% | 5,000 |
| Dec 16, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.93% | 5,000 |
| Dec 12, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.89% | 30,000 |
| Dec 11, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -1.86% | 10,000 |
| Dec 10, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.97% | 7,500 |
| Dec 9, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -1.93% | 22,500 |
| Dec 8, 2025 | 33.55 | 33.60 | 33.55 | 33.60 | 33.60 | -1.75% | 35,000 |
| Dec 5, 2025 | 34.70 | 35.00 | 34.00 | 34.20 | 34.20 | -1.72% | 237,500 |
| Dec 4, 2025 | 34.35 | 34.80 | 34.00 | 34.80 | 34.80 | 4.98% | 252,500 |
| Dec 3, 2025 | 31.00 | 33.20 | 30.85 | 33.15 | 33.15 | 4.74% | 297,500 |
| Dec 2, 2025 | 31.65 | 31.75 | 31.25 | 31.65 | 31.65 | 4.63% | 165,000 |
| Dec 1, 2025 | 29.30 | 30.25 | 29.00 | 30.25 | 30.25 | 4.85% | 247,500 |