Kabra Jewels Limited (NSE:KKJEWELS)
India · Delayed Price · Currency is INR 90.65
+4.50 (5.22%)
At close: Jan 22, 2026
Kabra Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 87.30 | 92.00 | 87.30 | 90.65 | 90.65 | 5.22% | 10,000 |
| Jan 21, 2026 | 86.60 | 86.60 | 85.50 | 86.15 | 86.15 | -0.52% | 3,000 |
| Jan 20, 2026 | 90.95 | 91.00 | 86.20 | 86.60 | 86.60 | -4.84% | 8,000 |
| Jan 19, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.15% | 1,000 |
| Jan 16, 2026 | 92.90 | 93.00 | 92.90 | 93.00 | 93.00 | 1.64% | 3,000 |
| Jan 14, 2026 | 92.75 | 92.75 | 91.50 | 91.50 | 91.50 | 1.61% | 4,000 |
| Jan 13, 2026 | 89.00 | 92.00 | 89.00 | 90.05 | 90.05 | -1.04% | 14,000 |
| Jan 12, 2026 | 90.00 | 91.50 | 90.00 | 91.00 | 91.00 | 1.11% | 14,000 |
| Jan 9, 2026 | 92.30 | 92.30 | 90.00 | 90.00 | 90.00 | -2.49% | 6,000 |
| Jan 8, 2026 | 94.75 | 95.20 | 92.30 | 92.30 | 92.30 | 0.27% | 9,000 |
| Jan 7, 2026 | 90.25 | 94.95 | 90.05 | 92.05 | 92.05 | 0.55% | 31,000 |
| Jan 6, 2026 | 91.50 | 91.70 | 89.05 | 91.55 | 91.55 | 0.33% | 14,000 |
| Jan 5, 2026 | 89.60 | 91.50 | 89.60 | 91.25 | 91.25 | 1.84% | 20,000 |
| Jan 2, 2026 | 89.20 | 90.50 | 89.00 | 89.60 | 89.60 | -1.27% | 21,000 |
| Jan 1, 2026 | 89.95 | 91.00 | 88.90 | 90.75 | 90.75 | 2.25% | 29,000 |
| Dec 31, 2025 | 89.95 | 89.95 | 87.30 | 88.75 | 88.75 | -0.39% | 21,000 |
| Dec 30, 2025 | 87.00 | 89.95 | 87.00 | 89.10 | 89.10 | 0.06% | 17,000 |
| Dec 29, 2025 | 89.00 | 90.00 | 88.00 | 89.05 | 89.05 | 0.06% | 15,000 |
| Dec 26, 2025 | 88.60 | 89.50 | 88.60 | 89.00 | 89.00 | 0.17% | 10,000 |
| Dec 24, 2025 | 89.00 | 90.80 | 88.60 | 88.85 | 88.85 | -1.77% | 5,000 |
| Dec 23, 2025 | 90.70 | 91.50 | 89.00 | 90.45 | 90.45 | 0.78% | 16,000 |
| Dec 22, 2025 | 89.50 | 90.85 | 89.15 | 89.75 | 89.75 | -1.32% | 4,000 |
| Dec 19, 2025 | 89.00 | 90.95 | 88.00 | 90.95 | 90.95 | 0.22% | 35,000 |
| Dec 18, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 1.40% | 1,000 |
| Dec 17, 2025 | 91.00 | 91.40 | 89.50 | 89.50 | 89.50 | 1.76% | 16,000 |
| Dec 16, 2025 | 87.95 | 88.00 | 87.95 | 87.95 | 87.95 | 0.80% | 3,000 |
| Dec 15, 2025 | 87.00 | 87.85 | 86.15 | 87.25 | 87.25 | -0.85% | 4,000 |
| Dec 12, 2025 | 88.00 | 88.00 | 87.65 | 88.00 | 88.00 | 0.28% | 3,000 |
| Dec 11, 2025 | 88.00 | 88.00 | 87.75 | 87.75 | 87.75 | -0.28% | 8,000 |
| Dec 10, 2025 | 90.00 | 90.00 | 87.20 | 88.00 | 88.00 | 0.51% | 10,000 |
| Dec 9, 2025 | 88.00 | 90.35 | 86.50 | 87.55 | 87.55 | -3.31% | 19,000 |
| Dec 8, 2025 | 89.90 | 91.80 | 88.00 | 90.55 | 90.55 | 0.72% | 30,000 |
| Dec 5, 2025 | 90.00 | 90.00 | 89.90 | 89.90 | 89.90 | -0.99% | 3,000 |
| Dec 4, 2025 | 91.50 | 91.50 | 88.00 | 90.80 | 90.80 | -0.77% | 7,000 |
| Dec 3, 2025 | 94.00 | 94.00 | 89.05 | 91.50 | 91.50 | -1.67% | 19,000 |
| Dec 2, 2025 | 95.50 | 95.50 | 92.05 | 93.05 | 93.05 | 1.75% | 56,000 |
| Dec 1, 2025 | 91.50 | 93.90 | 91.45 | 91.45 | 91.45 | 0.55% | 19,000 |
| Nov 28, 2025 | 89.90 | 91.80 | 89.90 | 90.95 | 90.95 | 5.45% | 23,000 |
| Nov 27, 2025 | 87.00 | 87.10 | 85.05 | 86.25 | 86.25 | 0.88% | 12,000 |
| Nov 26, 2025 | 85.50 | 87.80 | 84.00 | 85.50 | 85.50 | -1.95% | 9,000 |
| Nov 25, 2025 | 87.50 | 87.50 | 86.50 | 87.20 | 87.20 | -0.34% | 10,000 |
| Nov 24, 2025 | 89.00 | 89.05 | 87.50 | 87.50 | 87.50 | -1.85% | 24,000 |
| Nov 21, 2025 | 90.35 | 90.35 | 88.75 | 89.15 | 89.15 | -0.83% | 7,000 |
| Nov 20, 2025 | 88.00 | 90.20 | 88.00 | 89.90 | 89.90 | -0.61% | 13,000 |
| Nov 19, 2025 | 90.95 | 90.95 | 89.20 | 90.45 | 90.45 | -0.77% | 9,000 |
| Nov 18, 2025 | 90.00 | 91.35 | 89.20 | 91.15 | 91.15 | 1.17% | 23,000 |
| Nov 17, 2025 | 93.50 | 93.95 | 89.00 | 90.10 | 90.10 | -2.75% | 26,000 |
| Nov 14, 2025 | 93.00 | 93.50 | 92.15 | 92.65 | 92.65 | 1.37% | 17,000 |
| Nov 13, 2025 | 92.15 | 93.45 | 91.15 | 91.40 | 91.40 | -0.81% | 15,000 |
| Nov 12, 2025 | 94.00 | 94.05 | 91.25 | 92.15 | 92.15 | -3.41% | 53,000 |