Kabra Jewels Limited (NSE:KKJEWELS)
India · Delayed Price · Currency is INR 85.05
+3.90 (4.81%)
At close: Mar 5, 2026
Kabra Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 85.80 | 90.00 | 84.50 | 85.05 | 85.05 | 4.81% | 18,000 |
| Mar 4, 2026 | 85.10 | 86.00 | 72.10 | 81.15 | 81.15 | -6.99% | 20,000 |
| Mar 2, 2026 | 87.00 | 87.95 | 86.15 | 87.25 | 87.25 | -1.13% | 19,000 |
| Feb 27, 2026 | 89.50 | 89.50 | 88.00 | 88.25 | 88.25 | -2.75% | 5,000 |
| Feb 26, 2026 | 87.00 | 90.95 | 87.00 | 90.75 | 90.75 | 3.95% | 11,000 |
| Feb 25, 2026 | 89.00 | 89.00 | 86.15 | 87.30 | 87.30 | -1.36% | 5,000 |
| Feb 24, 2026 | 90.00 | 91.00 | 88.00 | 88.50 | 88.50 | -1.67% | 14,000 |
| Feb 23, 2026 | 90.15 | 90.15 | 90.00 | 90.00 | 90.00 | -2.17% | 2,000 |
| Feb 20, 2026 | 93.35 | 93.35 | 91.80 | 92.00 | 92.00 | 1.10% | 6,000 |
| Feb 19, 2026 | 90.50 | 92.95 | 89.00 | 91.00 | 91.00 | 0.66% | 25,000 |
| Feb 18, 2026 | 90.50 | 90.90 | 88.20 | 90.40 | 90.40 | -0.77% | 15,000 |
| Feb 17, 2026 | 90.00 | 91.10 | 90.00 | 91.10 | 91.10 | 0.39% | 4,000 |
| Feb 16, 2026 | 90.00 | 91.50 | 90.00 | 90.75 | 90.75 | 4.67% | 10,000 |
| Feb 13, 2026 | 90.00 | 91.75 | 84.95 | 86.70 | 86.70 | -2.64% | 74,000 |
| Feb 12, 2026 | 92.00 | 92.00 | 89.05 | 89.05 | 89.05 | -0.78% | 4,000 |
| Feb 11, 2026 | 91.50 | 91.50 | 89.50 | 89.75 | 89.75 | -2.29% | 8,000 |
| Feb 6, 2026 | 90.00 | 94.00 | 90.00 | 91.85 | 91.85 | 2.63% | 28,000 |
| Feb 5, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 2,000 |
| Feb 4, 2026 | 90.50 | 90.50 | 89.35 | 89.50 | 89.50 | -1.10% | 3,000 |
| Feb 3, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.67% | 2,000 |
| Feb 2, 2026 | 87.65 | 89.90 | 87.65 | 89.90 | 89.90 | -0.33% | 3,000 |
| Jan 30, 2026 | 90.90 | 91.00 | 86.35 | 90.20 | 90.20 | 2.85% | 19,000 |
| Jan 29, 2026 | 90.00 | 90.00 | 87.20 | 87.70 | 87.70 | -4.26% | 9,000 |
| Jan 28, 2026 | 91.95 | 92.50 | 89.05 | 91.60 | 91.60 | 0.66% | 11,000 |
| Jan 27, 2026 | 88.15 | 91.00 | 86.15 | 91.00 | 91.00 | -0.27% | 5,000 |
| Jan 23, 2026 | 91.00 | 92.50 | 90.05 | 91.25 | 91.25 | 0.66% | 42,000 |
| 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 |