Kewal Kiran Clothing Limited (NSE:KKCL)
India · Delayed Price · Currency is INR 420.60
+3.30 (0.79%)
Oct 23, 2026, 3:29 PM IST
Kewal Kiran Clothing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 417.30 | 424.90 | 399.90 | 420.60 | 420.60 | 0.79% | 47,819 |
| Oct 22, 2026 | 425.50 | 429.80 | 414.50 | 417.30 | 417.30 | -1.61% | 22,489 |
| Oct 21, 2026 | 439.00 | 446.95 | 420.55 | 424.15 | 424.15 | -3.20% | 27,294 |
| Oct 19, 2026 | 455.40 | 455.40 | 433.10 | 438.15 | 438.15 | -2.21% | 19,487 |
| Oct 16, 2026 | 457.65 | 457.65 | 447.00 | 448.05 | 448.05 | -1.38% | 13,031 |
| Oct 15, 2026 | 455.35 | 465.00 | 451.50 | 454.30 | 454.30 | -0.22% | 12,768 |
| Oct 14, 2026 | 454.00 | 460.00 | 451.00 | 455.30 | 455.30 | 0.73% | 9,809 |
| Oct 13, 2026 | 453.15 | 455.50 | 450.05 | 452.00 | 452.00 | -0.93% | 8,605 |
| Oct 12, 2026 | 456.10 | 467.80 | 450.00 | 456.25 | 456.25 | -0.84% | 25,123 |
| Oct 9, 2026 | 489.90 | 489.90 | 453.30 | 460.10 | 460.10 | -2.62% | 102,733 |
| Oct 8, 2026 | 475.55 | 477.95 | 468.45 | 472.50 | 472.50 | -0.64% | 22,954 |
| Oct 7, 2026 | 474.60 | 481.45 | 472.00 | 475.55 | 475.55 | 0.21% | 31,242 |
| Oct 6, 2026 | 475.00 | 475.95 | 461.55 | 474.55 | 474.55 | 0.88% | 14,216 |
| Oct 5, 2026 | 487.00 | 487.00 | 455.60 | 470.40 | 470.40 | -1.10% | 76,937 |
| 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 |