Kabra Jewels Limited (NSE:KKJEWELS)
India · Delayed Price · Currency is INR 104.75
+2.70 (2.65%)
At close: Aug 21, 2026
Kabra Jewels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 104.80 | 104.80 | 104.00 | 104.75 | 104.75 | 2.65% | 7,000 |
| Aug 20, 2026 | 106.55 | 106.55 | 100.00 | 102.05 | 102.05 | -0.44% | 8,000 |
| Aug 17, 2026 | 102.00 | 102.50 | 102.00 | 102.50 | 102.50 | -1.44% | 9,000 |
| Aug 14, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.24% | 1,000 |
| Aug 13, 2026 | 105.00 | 109.00 | 102.50 | 103.75 | 103.75 | -3.85% | 16,000 |
| Aug 12, 2026 | 108.00 | 108.00 | 106.00 | 107.90 | 107.90 | 3.06% | 16,000 |
| Aug 11, 2026 | 104.00 | 104.70 | 104.00 | 104.70 | 104.70 | 0.58% | 3,000 |
| Aug 10, 2026 | 103.95 | 104.30 | 103.95 | 104.10 | 104.10 | 3.07% | 4,000 |
| Aug 7, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.65% | 1,000 |
| Aug 6, 2026 | 103.00 | 103.00 | 100.15 | 100.35 | 100.35 | -2.05% | 9,000 |
| Aug 5, 2026 | 102.60 | 102.95 | 100.00 | 102.45 | 102.45 | 0.10% | 9,000 |
| Aug 4, 2026 | 100.50 | 104.95 | 100.00 | 102.35 | 102.35 | -2.43% | 20,000 |
| Aug 3, 2026 | 106.05 | 106.05 | 104.50 | 104.90 | 104.90 | -1.96% | 9,000 |
| Jul 31, 2026 | 107.00 | 107.05 | 107.00 | 107.00 | 107.00 | - | 6,000 |
| Jul 29, 2026 | 107.05 | 107.05 | 107.00 | 107.00 | 107.00 | -4.46% | 2,000 |
| Jul 28, 2026 | 103.10 | 112.05 | 103.10 | 112.00 | 112.00 | 4.77% | 13,000 |
| Jul 27, 2026 | 104.00 | 107.00 | 102.30 | 106.90 | 106.90 | 2.74% | 12,000 |
| Jul 24, 2026 | 105.20 | 114.75 | 104.00 | 104.05 | 104.05 | -6.26% | 61,000 |
| Jul 23, 2026 | 109.50 | 113.00 | 105.50 | 111.00 | 111.00 | 1.37% | 32,000 |
| Jul 21, 2026 | 104.90 | 114.00 | 104.90 | 109.50 | 109.50 | 9.61% | 29,000 |
| Jul 20, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - | 2,000 |
| Jul 17, 2026 | 105.25 | 105.25 | 96.00 | 99.90 | 99.90 | -4.86% | 17,000 |
| Jul 16, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 2,000 |
| Jul 15, 2026 | 104.00 | 104.90 | 103.10 | 104.00 | 104.00 | 0.48% | 9,000 |
| Jul 14, 2026 | 104.00 | 104.00 | 103.10 | 103.50 | 103.50 | -0.48% | 4,000 |
| Jul 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.38% | 3,000 |
| Jul 10, 2026 | 109.55 | 109.55 | 103.25 | 105.45 | 105.45 | -4.09% | 13,000 |
| Jul 9, 2026 | 103.00 | 109.95 | 103.00 | 109.95 | 109.95 | 2.76% | 5,000 |
| Jul 8, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.68% | 1,000 |
| Jul 6, 2026 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - | 1,000 |
| Jul 3, 2026 | 115.00 | 115.00 | 108.05 | 109.95 | 109.95 | 0.27% | 4,000 |
| Jul 2, 2026 | 108.45 | 109.70 | 108.45 | 109.65 | 109.65 | 1.06% | 15,000 |
| Jul 1, 2026 | 103.20 | 109.95 | 100.05 | 108.50 | 108.50 | 0.70% | 27,000 |
| Jun 30, 2026 | 102.30 | 109.95 | 99.75 | 107.75 | 107.75 | 6.68% | 35,000 |
| Jun 29, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | 1,000 |
| Jun 25, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 1,000 |
| Jun 24, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 1,000 |
| Jun 23, 2026 | 104.15 | 104.15 | 104.00 | 104.00 | 104.00 | -0.48% | 2,000 |
| Jun 19, 2026 | 103.50 | 104.70 | 103.20 | 104.50 | 104.50 | -0.48% | 7,000 |
| Jun 18, 2026 | 108.00 | 108.00 | 98.30 | 105.00 | 105.00 | -4.98% | 36,000 |
| Jun 17, 2026 | 109.50 | 110.50 | 109.50 | 110.50 | 110.50 | -2.17% | 4,000 |
| Jun 16, 2026 | 110.25 | 112.95 | 110.00 | 112.95 | 112.95 | -0.92% | 10,000 |
| Jun 15, 2026 | 115.60 | 118.90 | 114.00 | 114.00 | 114.00 | 0.09% | 18,000 |
| Jun 12, 2026 | 110.55 | 113.90 | 110.00 | 113.90 | 113.90 | 3.40% | 7,000 |
| Jun 11, 2026 | 115.95 | 116.05 | 109.50 | 110.15 | 110.15 | -5.08% | 14,000 |
| Jun 10, 2026 | 115.00 | 116.90 | 115.00 | 116.05 | 116.05 | -0.51% | 20,000 |
| Jun 9, 2026 | 113.75 | 117.00 | 113.75 | 116.65 | 116.65 | 2.37% | 16,000 |
| Jun 8, 2026 | 114.90 | 114.90 | 104.00 | 113.95 | 113.95 | 2.80% | 97,000 |
| Jun 5, 2026 | 102.00 | 119.00 | 97.95 | 110.85 | 110.85 | 6.59% | 54,000 |
| Jun 4, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -4.01% | 10,000 |