Kewal Kiran Clothing Limited (NSE:KKCL)
India · Delayed Price · Currency is INR 479.70
+19.35 (4.20%)
Oct 1, 2026, 3:29 PM IST
Kewal Kiran Clothing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 461.70 | 479.80 | 441.55 | 475.65 | 475.65 | 3.32% | 30,350 |
| Sep 30, 2026 | 467.10 | 472.25 | 458.00 | 460.35 | 460.35 | -1.45% | 7,446 |
| Sep 29, 2026 | 462.05 | 471.35 | 455.00 | 467.10 | 467.10 | 1.07% | 34,175 |
| Sep 28, 2026 | 467.20 | 467.25 | 453.50 | 462.15 | 462.15 | -1.22% | 24,616 |
| Sep 25, 2026 | 472.00 | 476.55 | 465.00 | 467.85 | 467.85 | -0.31% | 67,003 |
| Sep 24, 2026 | 478.00 | 478.65 | 465.05 | 469.30 | 469.30 | -1.73% | 13,783 |
| Sep 23, 2026 | 484.80 | 487.50 | 475.10 | 477.55 | 477.55 | -1.50% | 15,632 |
| Sep 22, 2026 | 490.45 | 491.00 | 476.05 | 484.80 | 484.80 | -0.25% | 29,062 |
| Sep 21, 2026 | 487.20 | 490.45 | 485.00 | 486.00 | 486.00 | 0.08% | 12,670 |
| Sep 18, 2026 | 489.65 | 490.90 | 481.60 | 485.60 | 485.60 | -0.83% | 9,200 |
| Sep 17, 2026 | 485.55 | 496.45 | 485.55 | 489.65 | 489.65 | 0.84% | 23,705 |
| Sep 16, 2026 | 498.70 | 498.70 | 483.95 | 485.55 | 485.55 | -2.62% | 33,495 |
| Sep 15, 2026 | 498.55 | 501.95 | 480.75 | 498.60 | 498.60 | 0.75% | 108,121 |
| Sep 11, 2026 | 505.95 | 505.95 | 492.15 | 494.90 | 494.90 | -1.36% | 45,845 |
| Sep 10, 2026 | 513.55 | 518.90 | 500.00 | 501.70 | 501.70 | -2.31% | 27,395 |
| Sep 9, 2026 | 496.90 | 516.00 | 496.90 | 513.55 | 513.55 | 2.40% | 35,975 |
| Sep 8, 2026 | 506.40 | 508.95 | 498.10 | 501.50 | 501.50 | -0.59% | 21,476 |
| Sep 7, 2026 | 519.85 | 522.80 | 502.00 | 504.50 | 504.50 | -1.91% | 17,767 |
| Sep 4, 2026 | 505.95 | 519.45 | 499.95 | 514.30 | 514.30 | 2.08% | 34,214 |
| Sep 3, 2026 | 499.65 | 509.00 | 497.05 | 503.80 | 503.80 | 0.83% | 24,896 |
| Sep 2, 2026 | 507.05 | 507.15 | 497.00 | 499.65 | 499.65 | -2.07% | 9,917 |
| Sep 1, 2026 | 504.75 | 515.00 | 494.00 | 510.20 | 510.20 | 1.27% | 37,085 |
| Aug 31, 2026 | 512.10 | 517.00 | 501.00 | 503.80 | 503.80 | -0.64% | 17,590 |
| Aug 28, 2026 | 501.05 | 508.30 | 492.50 | 507.05 | 507.05 | 1.78% | 46,684 |
| Aug 27, 2026 | 514.55 | 515.85 | 497.00 | 498.20 | 498.20 | -3.22% | 24,953 |
| Aug 26, 2026 | 513.10 | 520.60 | 512.00 | 514.80 | 514.80 | -0.13% | 10,939 |
| Aug 25, 2026 | 523.00 | 523.00 | 512.80 | 515.45 | 515.45 | -1.42% | 13,202 |
| Aug 24, 2026 | 516.45 | 527.20 | 505.50 | 522.90 | 522.90 | 1.25% | 84,634 |
| Aug 21, 2026 | 518.60 | 523.80 | 515.00 | 516.45 | 516.45 | -0.41% | 13,439 |
| Aug 20, 2026 | 520.25 | 524.00 | 516.55 | 518.60 | 518.60 | 0.13% | 17,949 |
| Aug 19, 2026 | 516.05 | 524.45 | 514.10 | 517.95 | 517.95 | 0.56% | 34,278 |
| Aug 18, 2026 | 523.65 | 525.00 | 513.20 | 515.05 | 515.05 | -1.14% | 50,339 |
| Aug 17, 2026 | 513.00 | 522.95 | 512.00 | 521.00 | 521.00 | 1.62% | 30,336 |
| Aug 14, 2026 | 524.10 | 528.90 | 511.00 | 512.70 | 512.70 | -1.67% | 44,827 |
| Aug 13, 2026 | 527.00 | 539.00 | 517.55 | 521.40 | 521.40 | -0.42% | 15,289 |
| Aug 12, 2026 | 536.50 | 536.50 | 520.05 | 523.60 | 523.60 | -1.69% | 16,973 |
| Aug 11, 2026 | 518.90 | 539.00 | 516.55 | 532.60 | 532.60 | 3.12% | 83,780 |
| Aug 10, 2026 | 511.00 | 525.50 | 507.05 | 516.50 | 516.50 | 0.58% | 78,180 |
| Aug 7, 2026 | 525.00 | 533.95 | 510.60 | 513.50 | 513.50 | -1.72% | 88,328 |
| Aug 6, 2026 | 544.00 | 549.55 | 513.75 | 522.50 | 522.50 | -4.39% | 95,132 |
| Aug 5, 2026 | 545.00 | 568.05 | 535.55 | 546.50 | 546.50 | 2.24% | 335,766 |
| Aug 4, 2026 | 508.10 | 549.00 | 507.95 | 534.55 | 534.55 | 4.82% | 368,224 |
| Aug 3, 2026 | 505.00 | 514.50 | 497.70 | 509.95 | 509.95 | 2.61% | 32,890 |
| Jul 31, 2026 | 507.00 | 511.00 | 495.00 | 497.00 | 497.00 | -1.71% | 17,458 |
| Jul 30, 2026 | 504.70 | 508.60 | 501.15 | 505.65 | 505.65 | -0.46% | 15,190 |
| Jul 29, 2026 | 497.70 | 509.00 | 496.25 | 508.00 | 508.00 | 2.17% | 18,788 |
| Jul 28, 2026 | 502.45 | 508.65 | 497.00 | 497.20 | 497.20 | -0.95% | 11,484 |
| Jul 27, 2026 | 509.40 | 513.45 | 498.00 | 501.95 | 501.95 | -0.07% | 35,517 |
| Jul 24, 2026 | 498.30 | 507.90 | 497.00 | 502.30 | 502.30 | 0.29% | 35,688 |
| Jul 23, 2026 | 497.00 | 508.10 | 497.00 | 500.85 | 500.85 | 0.19% | 20,282 |