Kewal Kiran Clothing Limited (NSE:KKCL)
India · Delayed Price · Currency is INR 508.00
-16.30 (-3.11%)
Aug 12, 2025, 3:30 PM IST
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 522.50 | 526.85 | 508.00 | 510.85 | 510.85 | -2.57% | 42,994 |
| 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 |
| Jun 25, 2025 | 499.60 | 506.70 | 495.75 | 499.00 | 499.00 | 0.40% | 43,217 |
| Jun 24, 2025 | 502.15 | 510.00 | 495.00 | 497.00 | 497.00 | -0.94% | 64,700 |
| Jun 23, 2025 | 493.25 | 504.00 | 487.05 | 501.70 | 501.70 | 1.01% | 136,393 |
| Jun 20, 2025 | 481.30 | 499.80 | 478.75 | 496.70 | 496.70 | 3.43% | 256,728 |
| Jun 19, 2025 | 496.30 | 504.45 | 429.00 | 480.25 | 480.25 | -3.23% | 45,426 |
| Jun 18, 2025 | 499.90 | 499.90 | 483.90 | 496.30 | 496.30 | -0.72% | 193,140 |
| Jun 17, 2025 | 505.60 | 506.80 | 495.00 | 499.90 | 499.90 | -1.13% | 170,976 |
| Jun 16, 2025 | 513.00 | 517.85 | 496.55 | 505.60 | 505.60 | -1.06% | 74,700 |
| Jun 13, 2025 | 508.00 | 515.60 | 500.00 | 511.00 | 511.00 | -1.52% | 62,196 |
| Jun 12, 2025 | 523.10 | 525.05 | 508.60 | 518.90 | 518.90 | -0.86% | 116,545 |
| Jun 11, 2025 | 518.90 | 544.75 | 512.20 | 523.40 | 523.40 | 1.87% | 226,235 |
| Jun 10, 2025 | 502.00 | 519.80 | 493.15 | 513.80 | 513.80 | 2.90% | 177,615 |
| Jun 9, 2025 | 486.80 | 502.75 | 473.90 | 499.30 | 499.30 | 3.08% | 226,679 |
| Jun 6, 2025 | 456.00 | 486.00 | 456.00 | 484.40 | 484.40 | 6.94% | 237,827 |
| Jun 5, 2025 | 440.00 | 454.00 | 440.00 | 452.95 | 452.95 | 2.55% | 187,348 |
| Jun 4, 2025 | 442.80 | 445.00 | 434.80 | 441.70 | 441.70 | 0.28% | 24,090 |