KD Green Industries Limited (NSE:KDGREEN)
India · Delayed Price · Currency is INR 46.57
-0.67 (-1.42%)
At close: Nov 9, 2026
NSE:KDGREEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 47.30 | 47.83 | 46.10 | 46.57 | 46.57 | -1.42% | 2,182 |
| Nov 8, 2026 | 47.00 | 48.50 | 47.00 | 47.24 | 47.24 | 0.51% | 769 |
| Nov 6, 2026 | 48.18 | 48.18 | 46.00 | 47.00 | 47.00 | -0.51% | 2,812 |
| Nov 5, 2026 | 48.08 | 48.80 | 46.80 | 47.24 | 47.24 | -0.76% | 11,377 |
| Nov 4, 2026 | 47.20 | 48.58 | 47.19 | 47.60 | 47.60 | 1.00% | 9,427 |
| Nov 3, 2026 | 48.00 | 48.88 | 46.86 | 47.13 | 47.13 | -2.16% | 21,619 |
| Nov 2, 2026 | 47.99 | 48.85 | 46.50 | 48.17 | 48.17 | 0.35% | 4,791 |
| Oct 30, 2026 | 49.99 | 49.99 | 48.00 | 48.00 | 48.00 | -2.22% | 3,127 |
| Oct 29, 2026 | 49.53 | 50.00 | 49.00 | 49.09 | 49.09 | -0.89% | 3,909 |
| Oct 28, 2026 | 46.33 | 50.50 | 46.33 | 49.53 | 49.53 | 2.04% | 17,245 |
| Oct 27, 2026 | 49.00 | 49.85 | 46.21 | 48.54 | 48.54 | -2.10% | 13,919 |
| Oct 26, 2026 | 46.57 | 49.94 | 46.29 | 49.58 | 49.58 | 7.11% | 27,951 |
| Oct 23, 2026 | 49.88 | 49.88 | 46.15 | 46.29 | 46.29 | -3.88% | 6,722 |
| Oct 22, 2026 | 48.81 | 49.47 | 46.99 | 48.16 | 48.16 | 3.13% | 20,820 |
| Oct 21, 2026 | 50.25 | 50.25 | 46.21 | 46.70 | 46.70 | -5.64% | 14,416 |
| Oct 19, 2026 | 50.24 | 50.25 | 47.90 | 49.49 | 49.49 | 0.49% | 58,748 |
| Oct 16, 2026 | 50.70 | 50.70 | 48.16 | 49.25 | 49.25 | -0.89% | 32,912 |
| Oct 15, 2026 | 48.98 | 51.00 | 48.50 | 49.69 | 49.69 | 1.51% | 14,215 |
| Oct 14, 2026 | 48.61 | 50.00 | 48.61 | 48.95 | 48.95 | -0.22% | 28,158 |
| Oct 13, 2026 | 48.48 | 50.85 | 48.48 | 49.06 | 49.06 | 0.02% | 35,145 |
| Oct 12, 2026 | 50.00 | 50.89 | 48.40 | 49.05 | 49.05 | -0.89% | 63,873 |
| Oct 9, 2026 | 49.88 | 50.40 | 47.41 | 49.49 | 49.49 | 1.50% | 105,213 |
| Oct 8, 2026 | 50.37 | 50.45 | 47.22 | 48.76 | 48.76 | 0.47% | 39,827 |
| Oct 7, 2026 | 52.99 | 52.99 | 48.50 | 48.53 | 48.53 | -1.34% | 35,828 |
| Oct 6, 2026 | 46.83 | 51.43 | 46.83 | 49.19 | 49.19 | 1.86% | 47,418 |
| Oct 5, 2026 | 49.70 | 49.70 | 46.81 | 48.29 | 48.29 | 3.27% | 19,026 |
| Oct 1, 2026 | 48.24 | 49.50 | 46.00 | 46.76 | 46.76 | -2.01% | 42,907 |
| Sep 30, 2026 | 49.00 | 49.00 | 46.82 | 47.72 | 47.72 | -1.67% | 19,545 |
| Sep 29, 2026 | 48.80 | 48.88 | 46.16 | 48.53 | 48.53 | 3.79% | 29,728 |
| Sep 28, 2026 | 49.50 | 51.00 | 46.06 | 46.76 | 46.76 | -6.67% | 56,641 |
| Sep 25, 2026 | 50.43 | 53.40 | 49.35 | 50.10 | 50.10 | -0.24% | 197,677 |
| Sep 24, 2026 | 51.69 | 51.69 | 49.61 | 50.22 | 50.22 | 0.38% | 16,908 |
| Sep 23, 2026 | 50.26 | 52.00 | 49.97 | 50.03 | 50.03 | 0.04% | 59,171 |
| Sep 22, 2026 | 50.08 | 51.99 | 50.00 | 50.01 | 50.01 | -2.72% | 90,966 |
| Sep 21, 2026 | 49.52 | 54.28 | 48.61 | 51.41 | 51.41 | 4.17% | 113,250 |
| Sep 18, 2026 | 48.47 | 50.00 | 48.01 | 49.35 | 49.35 | -0.22% | 44,221 |
| Sep 17, 2026 | 47.46 | 49.97 | 46.62 | 49.46 | 49.46 | 5.53% | 32,704 |
| Sep 16, 2026 | 46.74 | 47.94 | 45.81 | 46.87 | 46.87 | 0.56% | 35,148 |
| Sep 15, 2026 | 49.44 | 50.58 | 45.95 | 46.61 | 46.61 | -5.05% | 33,359 |
| Sep 11, 2026 | 50.00 | 51.14 | 47.95 | 49.09 | 49.09 | -2.09% | 20,263 |
| Sep 10, 2026 | 50.20 | 51.75 | 48.65 | 50.14 | 50.14 | 0.26% | 95,699 |
| Sep 9, 2026 | 47.00 | 50.31 | 46.37 | 50.01 | 50.01 | 5.60% | 109,479 |
| Sep 8, 2026 | 48.90 | 48.90 | 47.01 | 47.36 | 47.36 | -2.49% | 35,522 |
| Sep 7, 2026 | 50.19 | 53.00 | 48.05 | 48.57 | 48.57 | -3.71% | 415,996 |
| Sep 4, 2026 | 55.29 | 55.29 | 50.16 | 50.44 | 50.44 | -2.64% | 21,136 |
| Sep 3, 2026 | 52.51 | 53.40 | 50.00 | 51.81 | 51.81 | 1.47% | 16,001 |
| Sep 2, 2026 | 53.60 | 54.99 | 48.75 | 51.06 | 51.06 | -5.72% | 498,508 |
| Sep 1, 2026 | 51.00 | 56.65 | 51.00 | 54.16 | 54.16 | 0.89% | 110,417 |
| Aug 31, 2026 | 60.70 | 60.70 | 53.68 | 53.68 | 53.68 | -9.99% | 139,546 |
| Aug 28, 2026 | 60.95 | 60.95 | 58.97 | 59.64 | 59.64 | -1.44% | 77,984 |