Kck Industries Limited (NSE:KCK)
India · Delayed Price · Currency is INR 35.90
0.00 (0.00%)
At close: Oct 20, 2025
Kck Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 31.50 | 37.05 | 31.10 | 37.05 | 37.05 | 19.90% | 877,500 |
| Sep 25, 2025 | 33.00 | 33.00 | 30.30 | 30.90 | 30.90 | -2.98% | 317,500 |
| Sep 24, 2025 | 32.50 | 33.95 | 28.15 | 31.85 | 31.85 | 0.31% | 692,500 |
| Sep 23, 2025 | 35.00 | 35.65 | 29.65 | 31.75 | 31.75 | -10.31% | 517,500 |
| Sep 22, 2025 | 37.45 | 37.45 | 34.05 | 35.40 | 35.40 | -4.84% | 120,000 |
| Sep 19, 2025 | 36.10 | 37.90 | 36.10 | 37.20 | 37.20 | 4.79% | 100,000 |
| Sep 18, 2025 | 36.60 | 37.00 | 35.05 | 35.50 | 35.50 | -3.79% | 345,000 |
| Sep 17, 2025 | 37.95 | 38.00 | 36.50 | 36.90 | 36.90 | -2.89% | 185,000 |
| Sep 16, 2025 | 38.95 | 39.45 | 36.75 | 38.00 | 38.00 | -2.44% | 695,000 |
| Sep 15, 2025 | 38.50 | 39.90 | 38.50 | 38.95 | 38.95 | -0.13% | 152,500 |
| Sep 12, 2025 | 40.20 | 40.20 | 36.60 | 39.00 | 39.00 | -1.02% | 352,500 |
| Sep 11, 2025 | 39.80 | 39.90 | 38.55 | 39.40 | 39.40 | -0.25% | 415,000 |
| Sep 10, 2025 | 40.10 | 40.10 | 39.00 | 39.50 | 39.50 | -1.25% | 95,000 |
| Sep 9, 2025 | 41.30 | 41.30 | 37.50 | 40.00 | 40.00 | -1.11% | 380,000 |
| Sep 8, 2025 | 39.20 | 40.90 | 39.20 | 40.45 | 40.45 | -0.49% | 57,500 |
| Sep 5, 2025 | 39.75 | 40.65 | 38.50 | 40.65 | 40.65 | 2.26% | 77,500 |
| Sep 4, 2025 | 41.45 | 41.95 | 38.60 | 39.75 | 39.75 | -2.81% | 285,000 |
| Sep 3, 2025 | 40.05 | 42.20 | 39.60 | 40.90 | 40.90 | 1.74% | 155,000 |
| Sep 2, 2025 | 44.30 | 44.30 | 39.50 | 40.20 | 40.20 | -8.84% | 292,500 |
| Sep 1, 2025 | 44.50 | 45.95 | 42.20 | 44.10 | 44.10 | -0.23% | 900,000 |
| Aug 29, 2025 | 47.95 | 47.95 | 44.00 | 44.20 | 44.20 | -9.15% | 290,000 |
| Aug 28, 2025 | 49.50 | 50.90 | 48.40 | 48.65 | 48.65 | -1.32% | 457,500 |
| Aug 26, 2025 | 48.95 | 50.50 | 46.00 | 49.30 | 49.30 | 10.17% | 562,500 |
| Aug 25, 2025 | 42.20 | 48.00 | 41.00 | 44.75 | 44.75 | 6.04% | 507,500 |
| Aug 22, 2025 | 40.70 | 42.50 | 40.00 | 42.20 | 42.20 | 3.69% | 435,000 |
| Aug 21, 2025 | 40.90 | 41.85 | 39.50 | 40.70 | 40.70 | -0.61% | 142,500 |
| Aug 20, 2025 | 40.25 | 42.95 | 38.35 | 40.95 | 40.95 | -0.97% | 355,000 |
| Aug 19, 2025 | 40.60 | 41.95 | 40.60 | 41.35 | 41.35 | 0.73% | 165,000 |
| Aug 18, 2025 | 42.00 | 43.00 | 40.50 | 41.05 | 41.05 | -3.64% | 82,500 |
| Aug 14, 2025 | 42.45 | 43.00 | 42.00 | 42.60 | 42.60 | 1.91% | 200,000 |
| Aug 13, 2025 | 42.00 | 42.00 | 40.85 | 41.80 | 41.80 | -1.42% | 87,500 |
| Aug 12, 2025 | 41.55 | 44.00 | 40.30 | 42.40 | 42.40 | 2.29% | 360,000 |
| Aug 11, 2025 | 40.80 | 42.50 | 39.50 | 41.45 | 41.45 | 3.63% | 372,500 |
| Aug 8, 2025 | 42.00 | 42.85 | 40.00 | 40.00 | 40.00 | -5.33% | 95,000 |