Kewal Kiran Clothing Limited (NSE:KKCL)
India · Delayed Price · Currency is INR 472.70
-16.65 (-3.40%)
May 11, 2026, 3:29 PM IST
Kewal Kiran Clothing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 496.65 | 506.15 | 480.50 | 489.35 | 489.35 | -1.47% | 37,077 |
| May 7, 2026 | 506.00 | 506.00 | 492.15 | 496.65 | 496.65 | -0.79% | 34,461 |
| May 6, 2026 | 467.70 | 505.50 | 467.70 | 500.60 | 500.60 | 7.06% | 74,750 |
| May 5, 2026 | 465.65 | 472.00 | 460.00 | 467.60 | 467.60 | 0.52% | 19,693 |
| May 4, 2026 | 469.00 | 482.00 | 460.05 | 465.20 | 465.20 | -2.03% | 32,147 |
| Apr 30, 2026 | 470.35 | 480.00 | 470.35 | 474.85 | 474.85 | 0.63% | 5,612 |
| Apr 29, 2026 | 471.05 | 483.00 | 469.80 | 471.90 | 471.90 | 0.18% | 12,725 |
| Apr 28, 2026 | 476.75 | 483.05 | 466.65 | 471.05 | 471.05 | -1.62% | 8,446 |
| Apr 27, 2026 | 468.00 | 485.00 | 468.00 | 478.80 | 478.80 | 0.77% | 11,744 |
| Apr 24, 2026 | 479.00 | 479.05 | 469.10 | 475.15 | 475.15 | -0.81% | 6,368 |
| Apr 23, 2026 | 477.05 | 484.90 | 475.00 | 479.05 | 479.05 | -0.35% | 7,569 |
| Apr 22, 2026 | 475.85 | 483.70 | 475.80 | 480.75 | 480.75 | 1.03% | 10,150 |
| Apr 21, 2026 | 478.70 | 485.90 | 473.60 | 475.85 | 475.85 | -0.03% | 12,642 |
| Apr 20, 2026 | 480.25 | 484.70 | 474.75 | 476.00 | 476.00 | -0.88% | 14,024 |
| Apr 17, 2026 | 476.75 | 487.00 | 470.50 | 480.25 | 480.25 | 0.19% | 30,546 |
| Apr 16, 2026 | 487.65 | 495.00 | 473.75 | 479.35 | 479.35 | -1.70% | 17,765 |
| Apr 15, 2026 | 482.00 | 489.60 | 480.70 | 487.65 | 487.65 | 1.51% | 26,645 |
| Apr 13, 2026 | 475.00 | 484.00 | 462.70 | 480.40 | 480.40 | -0.34% | 16,039 |
| Apr 10, 2026 | 458.85 | 488.25 | 458.85 | 482.05 | 482.05 | 5.06% | 79,473 |
| Apr 9, 2026 | 467.20 | 480.00 | 455.35 | 458.85 | 458.85 | -1.86% | 39,770 |
| Apr 8, 2026 | 460.00 | 476.40 | 459.00 | 467.55 | 467.55 | 3.01% | 19,921 |
| Apr 7, 2026 | 453.40 | 468.25 | 451.25 | 453.90 | 453.90 | -0.31% | 21,094 |
| Apr 6, 2026 | 442.20 | 461.00 | 438.00 | 455.30 | 455.30 | 2.96% | 13,171 |
| Apr 2, 2026 | 430.65 | 445.00 | 430.65 | 442.20 | 442.20 | 0.29% | 7,072 |
| Apr 1, 2026 | 424.00 | 444.10 | 424.00 | 440.90 | 440.90 | 5.82% | 15,058 |
| Mar 30, 2026 | 420.05 | 433.35 | 415.00 | 416.65 | 416.65 | -3.09% | 54,919 |
| Mar 27, 2026 | 445.00 | 448.50 | 425.00 | 429.95 | 429.95 | -4.42% | 52,845 |
| Mar 25, 2026 | 430.00 | 453.00 | 430.00 | 449.85 | 449.85 | 3.69% | 71,409 |
| Mar 24, 2026 | 414.20 | 442.25 | 414.20 | 433.85 | 433.85 | 5.04% | 80,030 |
| Mar 23, 2026 | 423.00 | 427.10 | 408.35 | 413.05 | 413.05 | -3.23% | 101,330 |
| Mar 20, 2026 | 434.25 | 444.40 | 421.50 | 426.85 | 426.85 | -1.72% | 71,813 |
| Mar 19, 2026 | 439.50 | 446.25 | 431.00 | 434.30 | 434.30 | -2.06% | 41,735 |
| Mar 18, 2026 | 442.00 | 449.85 | 440.00 | 443.45 | 443.45 | 0.34% | 43,430 |
| Mar 17, 2026 | 452.60 | 459.35 | 440.05 | 441.95 | 441.95 | -1.83% | 58,574 |
| Mar 16, 2026 | 461.45 | 462.60 | 444.00 | 450.20 | 450.20 | -2.44% | 71,163 |
| Mar 13, 2026 | 472.40 | 474.00 | 460.00 | 461.45 | 461.45 | -3.05% | 18,485 |
| Mar 12, 2026 | 477.40 | 481.00 | 469.00 | 475.95 | 475.95 | -1.80% | 11,076 |
| Mar 11, 2026 | 471.25 | 490.00 | 468.60 | 484.65 | 484.65 | 2.84% | 27,468 |
| Mar 10, 2026 | 459.95 | 474.75 | 459.95 | 471.25 | 471.25 | 2.84% | 14,820 |
| Mar 9, 2026 | 460.00 | 469.90 | 452.10 | 458.25 | 458.25 | -2.49% | 34,216 |
| Mar 6, 2026 | 475.00 | 477.05 | 465.00 | 469.95 | 469.95 | -0.97% | 15,464 |
| Mar 5, 2026 | 472.30 | 479.20 | 463.80 | 474.55 | 474.55 | 1.01% | 18,841 |
| Mar 4, 2026 | 485.00 | 488.60 | 465.10 | 469.80 | 469.80 | -3.87% | 45,862 |
| Mar 2, 2026 | 499.50 | 499.50 | 480.60 | 488.70 | 488.70 | -3.62% | 21,030 |
| Feb 27, 2026 | 509.75 | 509.80 | 503.60 | 507.05 | 507.05 | -0.12% | 8,781 |
| Feb 26, 2026 | 506.55 | 510.00 | 504.40 | 507.65 | 507.65 | -0.09% | 13,146 |
| Feb 25, 2026 | 501.00 | 523.50 | 501.00 | 508.10 | 508.10 | 0.88% | 23,429 |
| Feb 24, 2026 | 507.05 | 507.05 | 497.80 | 503.65 | 503.65 | -0.67% | 24,129 |
| Feb 23, 2026 | 519.00 | 526.50 | 505.05 | 507.05 | 507.05 | -2.20% | 32,774 |
| Feb 20, 2026 | 510.30 | 526.00 | 504.05 | 518.45 | 518.45 | 0.06% | 48,367 |