Kewal Kiran Clothing Limited (NSE:KKCL)
India · Delayed Price · Currency is INR 516.45
-2.15 (-0.41%)
Aug 21, 2026, 3:29 PM IST
Kewal Kiran Clothing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |