Kck Industries Limited (NSE:KCK)
India · Delayed Price · Currency is INR 38.95
-0.05 (-0.13%)
At close: Sep 15, 2025
Kck Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 42.50 | 42.55 | 41.55 | 42.25 | 42.25 | -1.40% | 27,500 |
| Aug 6, 2025 | 41.80 | 42.90 | 41.00 | 42.85 | 42.85 | 2.15% | 40,000 |
| Aug 5, 2025 | 40.05 | 42.50 | 40.05 | 41.95 | 41.95 | -0.71% | 42,500 |
| Aug 4, 2025 | 44.00 | 44.00 | 42.00 | 42.25 | 42.25 | -1.17% | 242,500 |
| Aug 1, 2025 | 43.00 | 43.85 | 42.10 | 42.75 | 42.75 | -1.27% | 565,000 |
| Jul 31, 2025 | 42.95 | 44.00 | 42.05 | 43.30 | 43.30 | 0.70% | 167,500 |
| Jul 30, 2025 | 43.00 | 43.30 | 43.00 | 43.00 | 43.00 | -0.58% | 182,500 |
| Jul 29, 2025 | 42.50 | 43.50 | 42.50 | 43.25 | 43.25 | 3.10% | 147,500 |
| Jul 28, 2025 | 40.90 | 42.50 | 40.10 | 41.95 | 41.95 | 2.57% | 592,500 |
| Jul 25, 2025 | 40.95 | 41.00 | 40.00 | 40.90 | 40.90 | -1.33% | 457,500 |
| Jul 24, 2025 | 42.10 | 42.20 | 39.55 | 41.45 | 41.45 | 1.10% | 255,000 |
| Jul 23, 2025 | 41.30 | 41.60 | 38.50 | 41.00 | 41.00 | -0.73% | 60,000 |
| Jul 22, 2025 | 41.30 | 42.00 | 40.30 | 41.30 | 41.30 | - | 72,500 |
| Jul 21, 2025 | 41.00 | 41.75 | 40.80 | 41.30 | 41.30 | -1.90% | 95,000 |
| Jul 18, 2025 | 42.70 | 42.75 | 40.50 | 42.10 | 42.10 | -1.29% | 195,000 |
| Jul 17, 2025 | 43.00 | 43.50 | 42.00 | 42.65 | 42.65 | - | 112,500 |
| Jul 16, 2025 | 44.65 | 44.65 | 40.85 | 42.65 | 42.65 | -4.48% | 290,000 |
| Jul 15, 2025 | 45.00 | 45.00 | 43.05 | 44.65 | 44.65 | 1.48% | 287,500 |
| Jul 14, 2025 | 45.85 | 45.90 | 44.00 | 44.00 | 44.00 | -1.23% | 112,500 |
| Jul 11, 2025 | 44.00 | 44.95 | 43.90 | 44.55 | 44.55 | 0.45% | 700,000 |
| Jul 10, 2025 | 43.90 | 45.00 | 43.05 | 44.35 | 44.35 | 0.80% | 385,000 |
| Jul 9, 2025 | 44.15 | 48.55 | 43.50 | 44.00 | 44.00 | -0.34% | 602,500 |
| Jul 8, 2025 | 43.00 | 44.25 | 42.45 | 44.15 | 44.15 | 2.67% | 455,000 |
| Jul 7, 2025 | 43.25 | 43.50 | 42.00 | 43.00 | 43.00 | -0.58% | 307,500 |
| Jul 4, 2025 | 43.50 | 43.60 | 42.00 | 43.25 | 43.25 | 0.23% | 510,000 |