Kck Industries Limited (NSE:KCK)
India · Delayed Price · Currency is INR 21.00
-0.50 (-2.33%)
Jan 23, 2026, 2:28 PM IST
Kck Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |