Kck Industries Limited (NSE:KCK)
India · Delayed Price · Currency is INR 14.35
-0.55 (-3.69%)
Sep 10, 2026, 3:27 PM IST
Kck Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 1.71% | 95,000 |
| Aug 27, 2026 | 14.65 | 14.65 | 14.60 | 14.65 | 14.65 | 1.03% | 15,000 |
| Aug 26, 2026 | 14.40 | 14.60 | 14.00 | 14.50 | 14.50 | 3.94% | 360,000 |
| Aug 25, 2026 | 13.75 | 14.40 | 13.75 | 13.95 | 13.95 | -3.46% | 70,000 |
| Aug 24, 2026 | 15.00 | 15.00 | 14.45 | 14.45 | 14.45 | -4.93% | 82,500 |
| Aug 21, 2026 | 15.45 | 15.50 | 15.00 | 15.20 | 15.20 | 1.00% | 217,500 |
| Aug 20, 2026 | 14.80 | 15.10 | 14.65 | 15.05 | 15.05 | 1.69% | 50,000 |
| Aug 19, 2026 | 15.45 | 15.45 | 14.25 | 14.80 | 14.80 | -1.33% | 157,500 |
| Aug 18, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | 0.67% | 82,500 |
| Aug 17, 2026 | 15.05 | 15.05 | 14.90 | 14.90 | 14.90 | -1.00% | 67,500 |
| Aug 14, 2026 | 15.50 | 15.50 | 14.95 | 15.05 | 15.05 | -3.53% | 37,500 |
| Aug 13, 2026 | 15.65 | 16.10 | 15.50 | 15.60 | 15.60 | -4.29% | 200,000 |
| Aug 12, 2026 | 16.20 | 16.55 | 15.05 | 16.30 | 16.30 | 3.16% | 497,500 |
| Aug 11, 2026 | 16.55 | 16.75 | 15.75 | 15.80 | 15.80 | -4.53% | 167,500 |
| Aug 10, 2026 | 16.60 | 16.95 | 16.35 | 16.55 | 16.55 | 0.61% | 657,500 |
| Aug 7, 2026 | 16.50 | 16.55 | 15.75 | 16.45 | 16.45 | -0.60% | 402,500 |
| Aug 6, 2026 | 17.30 | 17.30 | 16.55 | 16.55 | 16.55 | -4.89% | 112,500 |
| Aug 5, 2026 | 18.30 | 18.55 | 17.35 | 17.40 | 17.40 | -4.66% | 405,000 |
| Aug 4, 2026 | 18.85 | 18.85 | 17.85 | 18.25 | 18.25 | -0.54% | 787,500 |
| Aug 3, 2026 | 19.00 | 19.00 | 18.10 | 18.35 | 18.35 | -3.42% | 252,500 |
| Jul 31, 2026 | 19.55 | 19.75 | 18.20 | 19.00 | 19.00 | -0.26% | 775,000 |
| Jul 30, 2026 | 19.50 | 19.60 | 18.75 | 19.05 | 19.05 | 0.79% | 737,500 |
| Jul 29, 2026 | 18.85 | 19.15 | 18.00 | 18.90 | 18.90 | 8.31% | 1,087,500 |
| Jul 28, 2026 | 17.50 | 18.00 | 17.35 | 17.45 | 17.45 | 0.87% | 912,500 |
| Jul 27, 2026 | 18.00 | 18.00 | 17.00 | 17.30 | 17.30 | -2.26% | 570,000 |
| Jul 24, 2026 | 16.35 | 17.80 | 16.25 | 17.70 | 17.70 | 9.26% | 587,500 |
| Jul 23, 2026 | 16.15 | 16.45 | 16.00 | 16.20 | 16.20 | 0.31% | 552,500 |
| Jul 22, 2026 | 16.70 | 16.75 | 16.00 | 16.15 | 16.15 | -4.44% | 977,500 |
| Jul 21, 2026 | 16.75 | 17.90 | 16.75 | 16.90 | 16.90 | 0.90% | 487,500 |
| Jul 20, 2026 | 16.00 | 16.95 | 16.00 | 16.75 | 16.75 | 2.76% | 562,500 |
| Jul 17, 2026 | 16.30 | 16.60 | 16.00 | 16.30 | 16.30 | 2.52% | 895,000 |
| Jul 16, 2026 | 16.50 | 16.50 | 15.85 | 15.90 | 15.90 | -0.31% | 557,500 |
| Jul 15, 2026 | 16.10 | 16.75 | 15.95 | 15.95 | 15.95 | - | 315,000 |
| Jul 14, 2026 | 16.65 | 16.80 | 15.85 | 15.95 | 15.95 | -0.31% | 1,070,000 |
| Jul 13, 2026 | 15.90 | 16.80 | 15.05 | 16.00 | 16.00 | 3.56% | 1,712,500 |
| Jul 10, 2026 | 15.00 | 15.45 | 14.60 | 15.45 | 15.45 | 9.96% | 1,335,000 |
| Jul 9, 2026 | 12.85 | 14.05 | 11.65 | 14.05 | 14.05 | 9.77% | 1,547,500 |
| Jul 8, 2026 | 13.20 | 13.20 | 12.10 | 12.80 | 12.80 | -4.48% | 802,500 |
| Jul 7, 2026 | 13.25 | 13.50 | 13.20 | 13.40 | 13.40 | 3.47% | 212,500 |
| Jul 6, 2026 | 13.70 | 13.70 | 11.85 | 12.95 | 12.95 | -1.15% | 172,500 |
| Jul 3, 2026 | 12.70 | 13.70 | 12.25 | 13.10 | 13.10 | -0.38% | 922,500 |
| Jul 2, 2026 | 12.90 | 13.15 | 12.85 | 13.15 | 13.15 | 3.54% | 312,500 |