Kck Industries Limited (NSE:KCK)
India · Delayed Price · Currency is INR 15.00
-0.60 (-3.85%)
May 7, 2026, 3:27 PM IST
Kck Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 15.50 | 15.75 | 15.00 | 15.25 | 15.25 | -2.24% | 95,000 |
| May 6, 2026 | 15.95 | 16.00 | 15.50 | 15.60 | 15.60 | 0.65% | 152,500 |
| May 5, 2026 | 15.00 | 15.80 | 15.00 | 15.50 | 15.50 | 0.98% | 180,000 |
| May 4, 2026 | 16.00 | 16.25 | 15.00 | 15.35 | 15.35 | 1.32% | 210,000 |
| Apr 30, 2026 | 14.50 | 15.20 | 14.35 | 15.15 | 15.15 | 7.45% | 337,500 |
| Apr 29, 2026 | 13.10 | 14.20 | 13.10 | 14.10 | 14.10 | 8.88% | 805,000 |
| Apr 28, 2026 | 13.10 | 13.15 | 12.95 | 12.95 | 12.95 | 1.57% | 65,000 |
| Apr 27, 2026 | 12.60 | 13.40 | 12.35 | 12.75 | 12.75 | 1.19% | 405,000 |
| Apr 24, 2026 | 13.10 | 13.15 | 12.40 | 12.60 | 12.60 | -3.82% | 667,500 |
| Apr 23, 2026 | 13.05 | 13.40 | 12.85 | 13.10 | 13.10 | 1.95% | 937,500 |
| Apr 22, 2026 | 12.45 | 13.05 | 12.05 | 12.85 | 12.85 | 3.21% | 160,000 |
| Apr 21, 2026 | 12.95 | 12.95 | 12.00 | 12.45 | 12.45 | -3.86% | 572,500 |
| Apr 20, 2026 | 13.50 | 13.50 | 12.15 | 12.95 | 12.95 | -4.07% | 880,000 |
| Apr 17, 2026 | 13.90 | 14.70 | 13.10 | 13.50 | 13.50 | -3.57% | 457,500 |
| Apr 16, 2026 | 14.05 | 14.90 | 13.10 | 14.00 | 14.00 | -1.75% | 335,000 |
| Apr 15, 2026 | 14.70 | 15.00 | 14.00 | 14.25 | 14.25 | -2.73% | 337,500 |
| Apr 13, 2026 | 14.20 | 15.60 | 14.00 | 14.65 | 14.65 | -2.01% | 612,500 |
| Apr 10, 2026 | 14.25 | 15.35 | 13.80 | 14.95 | 14.95 | 4.91% | 1,082,500 |
| Apr 9, 2026 | 14.55 | 14.55 | 13.95 | 14.25 | 14.25 | 0.35% | 72,500 |
| Apr 8, 2026 | 14.50 | 14.50 | 13.05 | 14.20 | 14.20 | 2.16% | 720,000 |
| Apr 7, 2026 | 13.20 | 14.00 | 13.00 | 13.90 | 13.90 | 2.58% | 522,500 |
| Apr 6, 2026 | 14.45 | 14.60 | 13.00 | 13.55 | 13.55 | -1.45% | 300,000 |
| Apr 2, 2026 | 13.80 | 14.00 | 12.95 | 13.75 | 13.75 | 6.18% | 372,500 |
| Apr 1, 2026 | 12.75 | 12.95 | 12.75 | 12.95 | 12.95 | 9.75% | 52,500 |
| Mar 30, 2026 | 14.70 | 14.75 | 11.60 | 11.80 | 11.80 | -18.34% | 602,500 |
| Mar 27, 2026 | 15.95 | 16.15 | 13.90 | 14.45 | 14.45 | -2.36% | 840,000 |
| Mar 25, 2026 | 15.00 | 15.80 | 13.60 | 14.80 | 14.80 | -0.34% | 697,500 |
| Mar 24, 2026 | 15.90 | 16.00 | 14.00 | 14.85 | 14.85 | -5.41% | 175,000 |
| Mar 23, 2026 | 19.00 | 19.00 | 15.55 | 15.70 | 15.70 | -19.07% | 577,500 |
| Mar 20, 2026 | 18.80 | 19.90 | 18.10 | 19.40 | 19.40 | 6.30% | 747,500 |
| Mar 19, 2026 | 17.50 | 19.60 | 17.50 | 18.25 | 18.25 | -3.69% | 202,500 |
| Mar 18, 2026 | 19.00 | 20.30 | 18.00 | 18.95 | 18.95 | 3.84% | 195,000 |
| Mar 17, 2026 | 17.00 | 21.40 | 17.00 | 18.25 | 18.25 | 0.83% | 270,000 |
| Mar 16, 2026 | 19.50 | 20.40 | 17.80 | 18.10 | 18.10 | -13.40% | 250,000 |
| Mar 13, 2026 | 20.20 | 21.20 | 18.65 | 20.90 | 20.90 | 2.20% | 50,000 |
| Mar 12, 2026 | 21.05 | 21.50 | 20.05 | 20.45 | 20.45 | -11.09% | 67,500 |
| Mar 11, 2026 | 23.25 | 25.00 | 20.10 | 23.00 | 23.00 | -3.77% | 147,500 |
| Mar 10, 2026 | 23.60 | 24.60 | 23.60 | 23.90 | 23.90 | 1.49% | 20,000 |
| Mar 9, 2026 | 24.25 | 24.85 | 23.00 | 23.55 | 23.55 | -10.29% | 347,500 |
| Mar 6, 2026 | 23.50 | 26.75 | 23.50 | 26.25 | 26.25 | 13.15% | 440,000 |
| Mar 5, 2026 | 20.00 | 23.90 | 20.00 | 23.20 | 23.20 | 9.95% | 632,500 |
| Mar 4, 2026 | 23.00 | 23.00 | 20.75 | 21.10 | 21.10 | -11.53% | 145,000 |
| Mar 2, 2026 | 23.25 | 24.50 | 21.65 | 23.85 | 23.85 | -6.10% | 175,000 |
| Feb 27, 2026 | 24.70 | 25.50 | 24.25 | 25.40 | 25.40 | 0.99% | 162,500 |
| Feb 26, 2026 | 26.45 | 26.45 | 24.25 | 25.15 | 25.15 | -3.08% | 95,000 |
| Feb 25, 2026 | 26.15 | 26.25 | 24.10 | 25.95 | 25.95 | 2.77% | 50,000 |
| Feb 24, 2026 | 24.20 | 25.50 | 23.15 | 25.25 | 25.25 | 4.34% | 137,500 |
| Feb 23, 2026 | 24.75 | 24.75 | 23.00 | 24.20 | 24.20 | 0.62% | 47,500 |
| Feb 20, 2026 | 24.80 | 24.80 | 22.65 | 24.05 | 24.05 | 2.12% | 110,000 |
| Feb 19, 2026 | 21.85 | 24.35 | 20.80 | 23.55 | 23.55 | 7.78% | 855,000 |