Kck Industries Limited (NSE:KCK)
India · Delayed Price · Currency is INR 31.70
-0.60 (-1.86%)
At close: Dec 11, 2025
Kck Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 28.90 | 29.30 | 27.95 | 28.85 | 28.85 | -1.87% | 162,500 |
| Nov 27, 2025 | 29.70 | 29.70 | 28.50 | 29.40 | 29.40 | -1.01% | 120,000 |
| Nov 26, 2025 | 28.15 | 29.90 | 28.15 | 29.70 | 29.70 | 0.68% | 147,500 |
| Nov 25, 2025 | 29.25 | 29.60 | 29.25 | 29.50 | 29.50 | 0.85% | 92,500 |
| Nov 24, 2025 | 30.00 | 30.00 | 28.15 | 29.25 | 29.25 | -1.18% | 217,500 |
| Nov 21, 2025 | 29.20 | 29.75 | 29.15 | 29.60 | 29.60 | 1.37% | 17,500 |
| Nov 20, 2025 | 28.05 | 29.25 | 28.05 | 29.20 | 29.20 | 4.66% | 617,500 |
| Nov 19, 2025 | 26.90 | 28.95 | 26.90 | 27.90 | 27.90 | -1.41% | 70,000 |
| Nov 18, 2025 | 28.30 | 29.50 | 28.30 | 28.30 | 28.30 | -4.87% | 45,000 |
| Nov 17, 2025 | 29.30 | 30.30 | 28.55 | 29.75 | 29.75 | 1.54% | 37,500 |
| Nov 14, 2025 | 29.40 | 29.40 | 28.00 | 29.30 | 29.30 | 4.64% | 450,000 |
| Nov 13, 2025 | 27.95 | 28.00 | 26.00 | 28.00 | 28.00 | 4.87% | 337,500 |
| Nov 12, 2025 | 26.00 | 26.75 | 26.00 | 26.70 | 26.70 | 4.71% | 302,500 |
| Nov 11, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -5.03% | 122,500 |
| Nov 10, 2025 | 26.85 | 28.00 | 26.85 | 26.85 | 26.85 | -4.96% | 170,000 |
| Nov 7, 2025 | 28.05 | 29.80 | 28.05 | 28.25 | 28.25 | -4.24% | 135,000 |
| Nov 6, 2025 | 29.95 | 29.95 | 28.50 | 29.50 | 29.50 | -1.67% | 552,500 |
| Nov 4, 2025 | 28.40 | 30.90 | 28.40 | 30.00 | 30.00 | 0.33% | 162,500 |
| Nov 3, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -4.93% | 55,000 |
| Oct 31, 2025 | 31.45 | 33.40 | 31.45 | 31.45 | 31.45 | -4.98% | 157,500 |
| Oct 30, 2025 | 31.80 | 33.90 | 31.80 | 33.10 | 33.10 | -1.05% | 267,500 |
| Oct 29, 2025 | 33.85 | 33.85 | 32.15 | 33.45 | 33.45 | -1.18% | 220,000 |
| Oct 28, 2025 | 33.90 | 35.70 | 33.85 | 33.85 | 33.85 | -4.92% | 247,500 |
| Oct 27, 2025 | 35.80 | 36.65 | 34.70 | 35.60 | 35.60 | -2.47% | 115,000 |
| Oct 24, 2025 | 35.00 | 36.75 | 33.75 | 36.50 | 36.50 | 3.11% | 265,000 |
| Oct 23, 2025 | 35.00 | 36.00 | 34.65 | 35.40 | 35.40 | -2.88% | 185,000 |
| Oct 21, 2025 | 35.95 | 36.90 | 35.95 | 36.45 | 36.45 | 1.53% | 20,000 |
| Oct 20, 2025 | 36.50 | 36.50 | 34.10 | 35.90 | 35.90 | - | 57,500 |
| Oct 17, 2025 | 34.05 | 36.80 | 34.05 | 35.90 | 35.90 | 0.28% | 410,000 |
| Oct 16, 2025 | 35.80 | 37.65 | 35.80 | 35.80 | 35.80 | -4.91% | 432,500 |
| Oct 15, 2025 | 37.70 | 38.25 | 35.85 | 37.65 | 37.65 | -0.13% | 845,000 |
| Oct 14, 2025 | 36.20 | 37.75 | 36.00 | 37.70 | 37.70 | 2.17% | 652,500 |
| Oct 13, 2025 | 37.00 | 37.00 | 36.90 | 36.90 | 36.90 | -0.40% | 45,000 |
| Oct 10, 2025 | 37.70 | 37.90 | 36.65 | 37.05 | 37.05 | -3.89% | 107,500 |
| Oct 9, 2025 | 37.05 | 39.95 | 36.95 | 38.55 | 38.55 | -0.90% | 147,500 |
| Oct 8, 2025 | 39.00 | 39.00 | 37.05 | 38.90 | 38.90 | -0.26% | 12,500 |
| Oct 7, 2025 | 37.75 | 40.10 | 37.75 | 39.00 | 39.00 | -1.76% | 207,500 |
| Oct 6, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -4.91% | 7,500 |
| Oct 3, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -5.01% | 22,500 |
| Oct 1, 2025 | 42.75 | 44.05 | 41.00 | 43.95 | 43.95 | 2.81% | 315,000 |
| Sep 30, 2025 | 44.00 | 46.90 | 42.00 | 42.75 | 42.75 | -2.62% | 757,500 |
| Sep 29, 2025 | 40.90 | 44.45 | 38.50 | 43.90 | 43.90 | 18.49% | 1,440,000 |