Kck Industries Limited (NSE:KCK)
India · Delayed Price · Currency is INR 214.00
+9.00 (4.39%)
Jul 24, 2024, 1:30 AM IST
Kck Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |