Kewal Kiran Clothing Limited (NSE:KKCL)
India · Delayed Price · Currency is INR 498.00
-7.65 (-1.51%)
Jul 31, 2026, 3:29 PM IST
Kewal Kiran Clothing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 508.00 | 511.95 | 496.60 | 499.90 | 499.90 | -2.25% | 27,158 |
| Jul 21, 2026 | 507.95 | 515.00 | 501.05 | 511.40 | 511.40 | 1.27% | 54,987 |
| Jul 20, 2026 | 494.80 | 507.60 | 491.00 | 505.00 | 505.00 | 2.06% | 36,192 |
| Jul 17, 2026 | 499.05 | 502.00 | 493.00 | 494.80 | 494.80 | -1.90% | 12,390 |
| Jul 16, 2026 | 499.45 | 509.90 | 494.20 | 504.40 | 504.40 | 0.60% | 19,777 |
| Jul 15, 2026 | 498.20 | 507.95 | 492.00 | 501.40 | 501.40 | 1.52% | 39,532 |
| Jul 14, 2026 | 501.55 | 506.00 | 491.25 | 493.90 | 493.90 | -2.01% | 42,136 |
| Jul 13, 2026 | 498.95 | 505.75 | 490.10 | 504.05 | 504.05 | 0.98% | 19,967 |
| Jul 10, 2026 | 495.50 | 505.00 | 487.60 | 499.15 | 499.15 | 0.73% | 44,414 |
| Jul 9, 2026 | 492.20 | 503.45 | 492.20 | 495.55 | 495.55 | 1.22% | 22,614 |
| Jul 8, 2026 | 495.90 | 504.50 | 485.05 | 489.60 | 489.60 | -1.27% | 33,692 |
| Jul 7, 2026 | 506.40 | 507.95 | 495.00 | 495.90 | 495.90 | -2.07% | 40,190 |
| Jul 6, 2026 | 512.10 | 515.95 | 501.00 | 506.40 | 506.40 | -1.24% | 75,100 |
| Jul 3, 2026 | 498.80 | 516.95 | 494.00 | 512.75 | 512.75 | 2.58% | 463,986 |
| Jul 2, 2026 | 505.00 | 508.50 | 494.10 | 499.85 | 499.85 | -0.75% | 23,447 |
| Jul 1, 2026 | 494.25 | 505.00 | 491.60 | 503.65 | 503.65 | 1.39% | 49,292 |
| Jun 30, 2026 | 497.00 | 500.00 | 492.55 | 496.75 | 496.75 | 0.42% | 16,345 |
| Jun 29, 2026 | 504.55 | 504.55 | 490.00 | 494.65 | 494.65 | -1.96% | 22,495 |
| Jun 25, 2026 | 506.40 | 512.00 | 493.00 | 504.55 | 504.55 | -0.34% | 83,378 |
| Jun 24, 2026 | 498.00 | 512.00 | 498.00 | 506.25 | 506.25 | 1.11% | 59,657 |
| Jun 23, 2026 | 497.40 | 508.50 | 491.55 | 500.70 | 500.70 | 0.66% | 51,720 |
| Jun 22, 2026 | 493.50 | 503.45 | 493.50 | 497.40 | 497.40 | 0.79% | 24,854 |
| Jun 19, 2026 | 491.40 | 497.00 | 478.10 | 493.50 | 493.50 | 0.42% | 49,402 |
| Jun 18, 2026 | 487.30 | 494.40 | 476.55 | 491.45 | 491.45 | 0.85% | 32,047 |
| Jun 17, 2026 | 477.95 | 489.95 | 476.90 | 487.30 | 487.30 | 0.97% | 28,203 |
| Jun 16, 2026 | 466.00 | 485.00 | 465.00 | 482.60 | 482.60 | 4.62% | 95,297 |
| Jun 15, 2026 | 435.40 | 463.00 | 435.40 | 461.30 | 461.30 | 6.24% | 56,424 |
| Jun 12, 2026 | 439.20 | 439.20 | 429.55 | 434.20 | 434.20 | 0.95% | 20,413 |
| Jun 11, 2026 | 434.85 | 435.00 | 425.90 | 430.10 | 430.10 | -1.09% | 33,679 |
| Jun 10, 2026 | 436.25 | 440.00 | 433.10 | 434.85 | 434.85 | -0.31% | 15,838 |
| Jun 9, 2026 | 434.60 | 440.00 | 430.00 | 436.20 | 436.20 | 0.63% | 30,327 |
| Jun 8, 2026 | 432.00 | 438.00 | 432.00 | 433.45 | 433.45 | -1.28% | 12,248 |
| Jun 5, 2026 | 435.00 | 445.00 | 434.55 | 439.05 | 439.05 | 1.76% | 22,351 |
| Jun 4, 2026 | 434.75 | 438.95 | 428.00 | 431.45 | 431.45 | -0.69% | 38,293 |
| Jun 3, 2026 | 432.05 | 437.10 | 431.00 | 434.45 | 434.45 | 0.10% | 8,818 |
| Jun 2, 2026 | 431.80 | 441.85 | 431.80 | 434.00 | 434.00 | 0.51% | 24,214 |
| Jun 1, 2026 | 438.00 | 444.00 | 431.00 | 431.80 | 431.80 | -0.62% | 20,834 |
| May 29, 2026 | 438.95 | 441.00 | 432.00 | 434.50 | 434.50 | -0.95% | 13,626 |
| May 27, 2026 | 443.55 | 446.45 | 435.35 | 438.65 | 438.65 | -0.59% | 9,950 |
| May 26, 2026 | 442.00 | 449.50 | 440.15 | 441.25 | 441.25 | -1.02% | 9,019 |
| May 25, 2026 | 435.80 | 449.50 | 435.80 | 445.80 | 445.80 | 2.31% | 14,271 |
| May 22, 2026 | 444.15 | 448.45 | 430.00 | 435.75 | 435.75 | -0.91% | 31,616 |
| May 21, 2026 | 447.60 | 448.85 | 437.00 | 439.75 | 439.75 | -0.01% | 14,774 |