Kewal Kiran Clothing Limited (NSE:KKCL)
India · Delayed Price · Currency is INR 523.25
-7.00 (-1.32%)
Sep 5, 2025, 3:29 PM IST
Kewal Kiran Clothing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 533.00 | 533.00 | 522.00 | 523.25 | 523.25 | -1.32% | 15,144 |
| Sep 4, 2025 | 526.10 | 532.00 | 522.40 | 530.25 | 530.25 | 1.92% | 32,393 |
| Sep 3, 2025 | 516.40 | 522.00 | 512.05 | 520.25 | 520.25 | 1.28% | 13,139 |
| Sep 2, 2025 | 510.65 | 521.00 | 507.60 | 513.70 | 513.70 | -0.31% | 17,575 |
| Sep 1, 2025 | 502.65 | 517.70 | 502.00 | 515.30 | 515.30 | 2.52% | 10,559 |
| Aug 29, 2025 | 509.50 | 511.60 | 501.25 | 502.65 | 502.65 | -1.23% | 17,081 |
| Aug 28, 2025 | 523.45 | 525.00 | 505.00 | 508.90 | 508.90 | -2.40% | 20,740 |
| Aug 26, 2025 | 506.00 | 526.50 | 503.15 | 521.40 | 521.40 | 2.37% | 107,575 |
| Aug 25, 2025 | 517.00 | 517.00 | 506.55 | 509.35 | 509.35 | -1.14% | 12,419 |
| Aug 22, 2025 | 514.50 | 521.30 | 511.00 | 515.20 | 515.20 | -0.22% | 19,194 |
| Aug 21, 2025 | 517.00 | 520.80 | 512.15 | 516.35 | 516.35 | 0.39% | 28,420 |
| Aug 20, 2025 | 505.45 | 516.50 | 500.00 | 514.35 | 514.35 | 1.95% | 27,283 |
| Aug 19, 2025 | 505.30 | 513.00 | 500.60 | 504.50 | 504.50 | -0.16% | 29,833 |
| Aug 18, 2025 | 499.00 | 514.85 | 498.20 | 505.30 | 505.30 | 2.40% | 167,292 |
| Aug 14, 2025 | 510.75 | 511.95 | 488.30 | 493.45 | 493.45 | -2.90% | 108,507 |
| Aug 13, 2025 | 513.50 | 532.00 | 500.00 | 508.20 | 508.20 | -0.52% | 71,250 |
| Aug 12, 2025 | 522.50 | 526.85 | 508.00 | 510.85 | 510.85 | -2.57% | 42,961 |
| Aug 11, 2025 | 551.45 | 551.45 | 521.35 | 524.30 | 524.30 | -4.44% | 75,678 |
| Aug 8, 2025 | 567.95 | 567.95 | 536.80 | 548.65 | 548.65 | -3.40% | 70,084 |
| Aug 7, 2025 | 557.00 | 572.00 | 547.85 | 567.95 | 567.95 | 1.82% | 45,006 |
| Aug 6, 2025 | 568.30 | 568.30 | 555.25 | 557.80 | 557.80 | -1.34% | 27,081 |
| Aug 5, 2025 | 550.00 | 569.50 | 546.85 | 565.35 | 565.35 | 2.45% | 40,117 |
| Aug 4, 2025 | 557.10 | 560.00 | 547.80 | 551.85 | 551.85 | -0.94% | 26,205 |
| Aug 1, 2025 | 557.00 | 563.90 | 550.85 | 557.10 | 557.10 | 0.19% | 32,240 |
| Jul 31, 2025 | 550.00 | 559.80 | 536.30 | 556.05 | 556.05 | -0.45% | 72,854 |
| Jul 30, 2025 | 562.95 | 564.05 | 550.00 | 558.55 | 558.55 | -0.59% | 18,506 |
| Jul 29, 2025 | 534.30 | 569.05 | 534.00 | 561.85 | 561.85 | 5.16% | 64,245 |
| Jul 28, 2025 | 541.90 | 545.95 | 516.20 | 534.30 | 534.30 | -2.30% | 78,492 |
| Jul 25, 2025 | 556.50 | 556.50 | 542.80 | 546.90 | 546.90 | -1.21% | 16,760 |
| Jul 24, 2025 | 562.00 | 566.10 | 549.00 | 553.60 | 553.60 | -1.69% | 18,339 |
| Jul 23, 2025 | 561.70 | 573.85 | 556.25 | 563.10 | 563.10 | 0.77% | 87,554 |
| Jul 22, 2025 | 552.65 | 563.00 | 548.55 | 558.80 | 558.80 | 1.63% | 37,081 |
| Jul 21, 2025 | 551.05 | 554.60 | 545.55 | 549.85 | 549.85 | -1.00% | 34,722 |
| Jul 18, 2025 | 564.00 | 565.20 | 548.65 | 555.40 | 555.40 | -1.05% | 30,903 |
| Jul 17, 2025 | 564.00 | 570.20 | 555.85 | 561.30 | 561.30 | -0.42% | 147,027 |
| Jul 16, 2025 | 548.50 | 569.20 | 548.00 | 563.65 | 563.65 | 2.76% | 36,932 |
| Jul 15, 2025 | 546.70 | 560.35 | 545.85 | 548.50 | 548.50 | -0.18% | 47,901 |
| Jul 14, 2025 | 557.00 | 562.30 | 542.10 | 549.50 | 549.50 | -1.26% | 54,975 |
| Jul 11, 2025 | 570.75 | 572.35 | 552.85 | 556.50 | 556.50 | -2.45% | 60,127 |
| Jul 10, 2025 | 568.00 | 575.95 | 565.65 | 570.50 | 570.50 | 0.76% | 60,272 |
| Jul 9, 2025 | 564.50 | 579.50 | 564.50 | 566.20 | 566.20 | 0.28% | 64,097 |
| Jul 8, 2025 | 566.00 | 579.45 | 561.65 | 564.60 | 564.60 | -1.16% | 48,517 |
| Jul 7, 2025 | 575.00 | 586.80 | 570.00 | 571.20 | 571.20 | -1.29% | 59,272 |
| Jul 4, 2025 | 579.20 | 583.00 | 565.95 | 578.65 | 578.65 | 0.20% | 105,343 |
| Jul 3, 2025 | 547.00 | 581.45 | 547.00 | 577.50 | 577.50 | 5.13% | 301,545 |
| Jul 2, 2025 | 525.95 | 564.00 | 520.00 | 549.30 | 549.30 | 4.75% | 405,414 |
| Jul 1, 2025 | 518.00 | 529.90 | 509.95 | 524.40 | 524.40 | 1.77% | 121,017 |
| Jun 30, 2025 | 503.90 | 519.90 | 501.60 | 515.30 | 515.30 | 2.80% | 270,138 |
| Jun 27, 2025 | 502.90 | 506.00 | 495.80 | 501.25 | 501.25 | 0.19% | 101,458 |
| Jun 26, 2025 | 495.00 | 504.90 | 495.00 | 500.30 | 500.30 | 0.26% | 76,203 |