Kewal Kiran Clothing Limited (NSE:KKCL)
India · Delayed Price · Currency is INR 457.10
-9.25 (-1.98%)
Jan 23, 2026, 3:30 PM IST
Kewal Kiran Clothing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 466.00 | 467.15 | 452.20 | 452.20 | - | -3.03% | 7,777 |
| Jan 22, 2026 | 462.10 | 470.25 | 456.35 | 466.35 | 466.35 | 1.31% | 23,987 |
| Jan 21, 2026 | 464.50 | 473.60 | 456.10 | 460.30 | 460.30 | -1.81% | 22,211 |
| Jan 20, 2026 | 480.20 | 480.55 | 466.00 | 468.80 | 468.80 | -3.27% | 14,056 |
| Jan 19, 2026 | 495.45 | 495.45 | 481.55 | 484.65 | 484.65 | -2.43% | 12,971 |
| Jan 16, 2026 | 491.25 | 504.95 | 489.20 | 496.70 | 496.70 | 0.62% | 22,157 |
| Jan 14, 2026 | 462.80 | 495.55 | 462.80 | 493.65 | 493.65 | 5.60% | 40,057 |
| Jan 13, 2026 | 471.75 | 477.50 | 465.50 | 467.45 | 467.45 | -1.55% | 18,724 |
| Jan 12, 2026 | 450.05 | 476.95 | 446.00 | 474.80 | 474.80 | 4.24% | 27,153 |
| Jan 9, 2026 | 458.00 | 463.30 | 450.00 | 455.50 | 455.50 | -1.61% | 38,564 |
| Jan 8, 2026 | 464.20 | 470.00 | 460.70 | 462.95 | 462.95 | -1.13% | 9,535 |
| Jan 7, 2026 | 467.95 | 472.00 | 462.55 | 468.25 | 468.25 | 0.13% | 25,214 |
| Jan 6, 2026 | 473.50 | 473.50 | 465.00 | 467.65 | 467.65 | -1.76% | 28,059 |
| Jan 5, 2026 | 486.50 | 486.55 | 470.70 | 476.05 | 476.05 | -1.63% | 29,626 |
| Jan 2, 2026 | 483.60 | 497.90 | 478.90 | 483.95 | 483.95 | 0.07% | 30,759 |
| Jan 1, 2026 | 487.05 | 490.20 | 480.00 | 483.60 | 483.60 | -1.18% | 10,708 |
| Dec 31, 2025 | 487.80 | 492.30 | 486.95 | 489.35 | 489.35 | -0.60% | 9,483 |
| Dec 30, 2025 | 476.50 | 499.00 | 475.00 | 492.30 | 492.30 | 3.32% | 23,137 |
| Dec 29, 2025 | 479.05 | 488.05 | 475.80 | 476.50 | 476.50 | -1.37% | 22,598 |
| Dec 26, 2025 | 480.00 | 487.90 | 479.00 | 483.10 | 483.10 | -0.23% | 12,461 |
| Dec 24, 2025 | 484.70 | 490.65 | 480.15 | 484.20 | 484.20 | -0.09% | 10,250 |
| Dec 23, 2025 | 491.40 | 492.00 | 484.00 | 484.65 | 484.65 | -1.43% | 7,977 |
| Dec 22, 2025 | 489.90 | 496.35 | 489.25 | 491.70 | 491.70 | 0.39% | 26,282 |
| Dec 19, 2025 | 484.35 | 498.15 | 483.45 | 489.80 | 489.80 | 1.13% | 29,148 |
| Dec 18, 2025 | 495.80 | 495.80 | 483.00 | 484.35 | 484.35 | -2.64% | 13,573 |
| Dec 17, 2025 | 496.05 | 498.95 | 486.95 | 497.50 | 497.50 | -0.50% | 13,084 |
| Dec 16, 2025 | 481.15 | 505.00 | 479.70 | 500.00 | 500.00 | 3.92% | 55,793 |
| Dec 15, 2025 | 487.90 | 487.90 | 477.00 | 481.15 | 481.15 | -1.87% | 20,340 |
| Dec 12, 2025 | 486.00 | 494.20 | 480.30 | 490.30 | 490.30 | 0.30% | 21,175 |
| Dec 11, 2025 | 484.00 | 494.30 | 471.20 | 488.85 | 488.85 | 0.12% | 11,202 |
| Dec 10, 2025 | 495.90 | 498.35 | 477.75 | 488.25 | 488.25 | -1.51% | 45,563 |
| Dec 9, 2025 | 499.50 | 506.00 | 490.00 | 495.75 | 495.75 | -1.51% | 28,380 |
| Dec 8, 2025 | 507.25 | 507.30 | 495.00 | 503.35 | 503.35 | -0.26% | 23,787 |
| Dec 5, 2025 | 507.25 | 512.80 | 498.10 | 504.65 | 504.65 | -1.01% | 37,190 |
| Dec 4, 2025 | 504.75 | 513.50 | 499.45 | 509.80 | 509.80 | 0.49% | 26,234 |
| Dec 3, 2025 | 496.75 | 520.00 | 490.00 | 507.30 | 507.30 | 1.61% | 33,655 |
| Dec 2, 2025 | 497.70 | 502.00 | 492.70 | 499.25 | 499.25 | 0.40% | 8,855 |
| Dec 1, 2025 | 497.55 | 502.85 | 492.00 | 497.25 | 497.25 | -0.83% | 20,431 |
| Nov 28, 2025 | 490.20 | 502.20 | 490.05 | 501.40 | 501.40 | 1.78% | 10,855 |
| Nov 27, 2025 | 502.90 | 504.00 | 490.00 | 492.65 | 492.65 | -2.04% | 17,846 |
| Nov 26, 2025 | 500.90 | 509.30 | 497.05 | 502.90 | 502.90 | 0.93% | 17,068 |
| Nov 25, 2025 | 500.70 | 501.50 | 496.00 | 498.25 | 498.25 | -0.39% | 9,654 |
| Nov 24, 2025 | 509.25 | 509.25 | 495.35 | 500.20 | 500.20 | -1.64% | 27,071 |
| Nov 21, 2025 | 518.10 | 518.10 | 502.05 | 508.55 | 508.55 | -1.35% | 25,341 |
| Nov 20, 2025 | 529.50 | 529.50 | 511.05 | 515.50 | 515.50 | -2.60% | 22,199 |
| Nov 19, 2025 | 506.00 | 538.65 | 506.00 | 529.25 | 529.25 | 4.31% | 87,969 |
| Nov 18, 2025 | 512.60 | 518.55 | 505.50 | 507.40 | 507.40 | -0.92% | 13,339 |
| Nov 17, 2025 | 517.00 | 519.00 | 509.45 | 512.10 | 512.10 | -1.00% | 19,124 |
| Nov 14, 2025 | 529.05 | 529.05 | 515.00 | 517.25 | 517.25 | -2.23% | 10,737 |
| Nov 13, 2025 | 509.20 | 537.00 | 410.60 | 529.05 | 529.05 | 3.08% | 62,941 |