Kundan Edifice Limited (NSE:KEL)
India · Delayed Price · Currency is INR 77.50
+4.15 (5.66%)
Mar 25, 2026, 3:11 PM IST
Kundan Edifice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 73.35 | 78.00 | 73.35 | 77.50 | 77.50 | 5.66% | 14,400 |
| Mar 24, 2026 | 77.10 | 77.10 | 68.00 | 73.35 | 73.35 | -4.86% | 18,000 |
| Mar 23, 2026 | 77.00 | 77.10 | 77.00 | 77.10 | 77.10 | -0.19% | 7,200 |
| Mar 20, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | -4.63% | 1,200 |
| Mar 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.18% | 1,200 |
| Mar 18, 2026 | 78.15 | 79.30 | 77.05 | 78.50 | 78.50 | -3.33% | 10,800 |
| Mar 17, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | 4,800 |
| Mar 16, 2026 | 84.00 | 85.50 | 81.00 | 81.20 | 81.20 | -2.17% | 14,400 |
| Mar 13, 2026 | 79.00 | 83.00 | 77.00 | 83.00 | 83.00 | -0.36% | 9,600 |
| Mar 12, 2026 | 82.50 | 83.50 | 79.05 | 83.30 | 83.30 | -0.24% | 21,600 |
| Mar 11, 2026 | 79.15 | 84.00 | 78.10 | 83.50 | 83.50 | 5.50% | 13,200 |
| Mar 10, 2026 | 82.00 | 82.00 | 77.00 | 79.15 | 79.15 | -7.86% | 22,800 |
| Mar 6, 2026 | 85.95 | 85.95 | 85.90 | 85.90 | 85.90 | -2.39% | 3,600 |
| Mar 5, 2026 | 83.00 | 88.00 | 82.00 | 88.00 | 88.00 | 12.10% | 7,200 |
| Mar 4, 2026 | 78.60 | 78.60 | 78.50 | 78.50 | 78.50 | -0.82% | 4,800 |
| Mar 2, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -2.28% | 1,200 |
| Feb 27, 2026 | 77.00 | 81.00 | 77.00 | 81.00 | 81.00 | -3.57% | 13,200 |
| Feb 26, 2026 | 84.35 | 85.00 | 84.00 | 84.00 | 84.00 | -4.55% | 3,600 |
| Feb 25, 2026 | 83.35 | 88.00 | 81.35 | 88.00 | 88.00 | 2.92% | 19,200 |
| Feb 23, 2026 | 87.00 | 87.00 | 85.00 | 85.50 | 85.50 | -1.72% | 18,000 |
| Feb 20, 2026 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | -4.40% | 6,000 |
| Feb 19, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.39% | 1,200 |
| Feb 18, 2026 | 90.00 | 90.00 | 87.15 | 89.75 | 89.75 | -1.37% | 6,000 |
| Feb 17, 2026 | 91.00 | 91.10 | 91.00 | 91.00 | 91.00 | -3.19% | 4,800 |
| Feb 16, 2026 | 93.95 | 94.00 | 93.95 | 94.00 | 94.00 | 4.04% | 2,400 |
| Feb 13, 2026 | 86.00 | 94.00 | 84.00 | 90.35 | 90.35 | -6.86% | 22,800 |
| Feb 12, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1,200 |
| Feb 10, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 2,400 |
| Feb 3, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.05% | 1,200 |
| Jan 30, 2026 | 96.00 | 98.75 | 96.00 | 98.05 | 98.05 | 2.14% | 6,000 |
| Jan 29, 2026 | 91.70 | 96.00 | 91.45 | 96.00 | 96.00 | 2.13% | 8,400 |
| Jan 28, 2026 | 91.00 | 94.00 | 90.00 | 94.00 | 94.00 | 3.52% | 12,000 |
| Jan 21, 2026 | 91.00 | 91.00 | 90.80 | 90.80 | 90.80 | -1.30% | 2,400 |
| Jan 20, 2026 | 96.75 | 96.75 | 92.00 | 92.00 | 92.00 | 0.55% | 3,600 |
| Jan 19, 2026 | 93.00 | 94.00 | 85.00 | 91.50 | 91.50 | -8.04% | 8,400 |
| Jan 12, 2026 | 94.25 | 99.50 | 94.20 | 99.50 | 99.50 | 0.51% | 8,400 |
| Jan 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.90% | 2,400 |
| Jan 7, 2026 | 100.00 | 100.00 | 99.90 | 99.90 | 99.90 | -0.10% | 3,600 |
| Jan 6, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 2,400 |
| Jan 2, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 7,200 |
| Dec 30, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,200 |
| Dec 29, 2025 | 103.70 | 103.70 | 100.00 | 100.00 | 100.00 | 1.01% | 7,200 |
| Dec 26, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.23% | 1,200 |
| Dec 24, 2025 | 102.00 | 102.05 | 97.80 | 97.80 | 97.80 | -1.21% | 4,800 |
| Dec 22, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.41% | 2,400 |
| Dec 19, 2025 | 100.00 | 100.00 | 98.60 | 98.60 | 98.60 | -5.78% | 3,600 |
| Dec 18, 2025 | 99.90 | 104.80 | 99.90 | 104.65 | 104.65 | 5.71% | 10,800 |
| Dec 17, 2025 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.54% | 9,600 |
| Dec 16, 2025 | 95.50 | 100.00 | 95.50 | 97.50 | 97.50 | -1.52% | 10,800 |
| Dec 12, 2025 | 101.50 | 101.50 | 99.00 | 99.00 | 99.00 | -1.69% | 12,000 |