Kck Industries Limited (NSE:KCK)
India · Delayed Price · Currency is INR 11.15
-0.30 (-2.62%)
Nov 11, 2026, 1:31 PM IST
Kck Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.00 | 12.00 | 11.15 | 11.15 | 11.15 | -2.62% | 82,500 |
| Nov 9, 2026 | 11.00 | 11.50 | 11.00 | 11.45 | 11.45 | 4.09% | 27,500 |
| Nov 8, 2026 | 10.95 | 11.00 | 10.80 | 11.00 | 11.00 | 4.76% | 27,500 |
| Nov 6, 2026 | 10.30 | 10.75 | 10.30 | 10.50 | 10.50 | -1.87% | 65,000 |
| Nov 5, 2026 | 10.20 | 10.85 | 10.20 | 10.70 | 10.70 | - | 212,500 |
| Nov 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.89% | 82,500 |
| Nov 3, 2026 | 11.50 | 11.85 | 11.25 | 11.25 | 11.25 | -4.66% | 1,412,500 |
| Nov 2, 2026 | 12.40 | 12.40 | 11.80 | 11.80 | 11.80 | -4.84% | 85,000 |
| Oct 30, 2026 | 12.40 | 12.45 | 12.00 | 12.40 | 12.40 | 1.64% | 150,000 |
| Oct 29, 2026 | 12.55 | 12.55 | 12.20 | 12.20 | 12.20 | -2.40% | 5,000 |
| Oct 28, 2026 | 12.65 | 12.70 | 12.50 | 12.50 | 12.50 | 0.81% | 10,000 |
| Oct 27, 2026 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | 2.06% | 15,000 |
| Oct 26, 2026 | 12.25 | 13.35 | 12.15 | 12.15 | 12.15 | -4.71% | 162,500 |
| Oct 23, 2026 | 12.45 | 13.40 | 12.30 | 12.75 | 12.75 | -1.16% | 202,500 |
| Oct 22, 2026 | 12.85 | 13.50 | 12.85 | 12.90 | 12.90 | -4.44% | 30,000 |
| Oct 21, 2026 | 13.35 | 13.50 | 13.25 | 13.50 | 13.50 | -2.88% | 22,500 |
| Oct 19, 2026 | 13.95 | 14.45 | 13.90 | 13.90 | 13.90 | -4.79% | 45,000 |
| Oct 16, 2026 | 14.80 | 15.00 | 13.85 | 14.60 | 14.60 | 0.34% | 140,000 |
| Oct 15, 2026 | 15.65 | 15.65 | 14.50 | 14.55 | 14.55 | -4.59% | 30,000 |
| Oct 14, 2026 | 15.50 | 15.50 | 15.15 | 15.25 | 15.25 | -3.17% | 45,000 |
| Oct 13, 2026 | 15.90 | 15.90 | 15.75 | 15.75 | 15.75 | 1.29% | 47,500 |
| Oct 12, 2026 | 16.00 | 16.10 | 15.55 | 15.55 | 15.55 | -2.51% | 55,000 |
| Oct 9, 2026 | 15.55 | 16.15 | 15.50 | 15.95 | 15.95 | 1.27% | 112,500 |
| Oct 8, 2026 | 15.65 | 16.20 | 15.00 | 15.75 | 15.75 | 1.94% | 540,000 |
| Oct 7, 2026 | 15.20 | 15.45 | 15.00 | 15.45 | 15.45 | 3.00% | 112,500 |
| Oct 6, 2026 | 15.00 | 15.00 | 14.40 | 15.00 | 15.00 | 2.39% | 152,500 |
| Oct 5, 2026 | 14.50 | 14.80 | 14.30 | 14.65 | 14.65 | 3.90% | 227,500 |
| Oct 1, 2026 | 14.65 | 14.80 | 14.00 | 14.10 | 14.10 | -1.05% | 117,500 |
| Sep 30, 2026 | 14.50 | 14.75 | 14.00 | 14.25 | 14.25 | -0.35% | 225,000 |
| Sep 29, 2026 | 14.40 | 14.40 | 14.15 | 14.30 | 14.30 | 0.70% | 50,000 |
| Sep 28, 2026 | 13.95 | 14.50 | 13.90 | 14.20 | 14.20 | 1.43% | 47,500 |
| Sep 25, 2026 | 13.80 | 14.05 | 13.60 | 14.00 | 14.00 | 2.56% | 47,500 |
| Sep 24, 2026 | 13.45 | 13.65 | 13.30 | 13.65 | 13.65 | 5.00% | 105,000 |
| Sep 23, 2026 | 13.30 | 13.60 | 13.00 | 13.00 | 13.00 | -4.76% | 55,000 |
| Sep 22, 2026 | 13.85 | 13.85 | 13.30 | 13.65 | 13.65 | -2.50% | 75,000 |
| Sep 21, 2026 | 14.00 | 14.40 | 13.80 | 14.00 | 14.00 | -3.45% | 165,000 |
| Sep 18, 2026 | 14.35 | 14.50 | 14.30 | 14.50 | 14.50 | 0.35% | 32,500 |
| Sep 17, 2026 | 14.15 | 14.50 | 14.15 | 14.45 | 14.45 | -2.36% | 90,000 |
| Sep 16, 2026 | 14.95 | 14.95 | 14.25 | 14.80 | 14.80 | -1.00% | 172,500 |
| Sep 15, 2026 | 14.10 | 15.00 | 14.05 | 14.95 | 14.95 | 2.05% | 265,000 |
| Sep 11, 2026 | 14.20 | 14.65 | 13.85 | 14.65 | 14.65 | 1.74% | 15,000 |
| Sep 10, 2026 | 14.45 | 14.50 | 14.35 | 14.40 | 14.40 | -3.36% | 15,000 |
| Sep 9, 2026 | 14.50 | 14.90 | 14.30 | 14.90 | 14.90 | -1.00% | 45,000 |
| Sep 8, 2026 | 14.75 | 15.35 | 14.75 | 15.05 | 15.05 | -0.99% | 247,500 |
| Sep 7, 2026 | 14.70 | 15.30 | 14.60 | 15.20 | 15.20 | -0.98% | 100,000 |
| Sep 4, 2026 | 14.35 | 15.40 | 14.35 | 15.35 | 15.35 | 3.02% | 50,000 |
| Sep 3, 2026 | 14.95 | 15.00 | 14.25 | 14.90 | 14.90 | 0.68% | 82,500 |
| Sep 2, 2026 | 15.00 | 15.20 | 14.30 | 14.80 | 14.80 | - | 95,000 |
| Sep 1, 2026 | 15.25 | 15.25 | 14.80 | 14.80 | 14.80 | -1.33% | 172,500 |
| Aug 31, 2026 | 15.15 | 15.15 | 14.25 | 15.00 | 15.00 | 0.67% | 190,000 |