Kabra Jewels Limited (NSE:KKJEWELS)
India · Delayed Price · Currency is INR 105.65
-0.55 (-0.52%)
At close: May 29, 2026
Kabra Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 105.75 | 105.75 | 105.50 | 105.65 | 105.65 | -0.52% | 3,000 |
| May 27, 2026 | 108.00 | 108.00 | 105.50 | 106.20 | 106.20 | -2.25% | 11,000 |
| May 26, 2026 | 111.10 | 115.85 | 108.00 | 108.65 | 108.65 | -0.46% | 63,000 |
| May 25, 2026 | 112.00 | 112.00 | 105.10 | 109.15 | 109.15 | 0.83% | 12,000 |
| May 22, 2026 | 98.00 | 109.70 | 98.00 | 108.25 | 108.25 | 14.85% | 33,000 |
| May 21, 2026 | 98.30 | 98.30 | 93.50 | 94.25 | 94.25 | -1.82% | 6,000 |
| May 20, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -4.95% | 5,000 |
| May 18, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.85% | 1,000 |
| May 15, 2026 | 101.00 | 102.90 | 101.00 | 102.90 | 102.90 | 1.88% | 2,000 |
| May 14, 2026 | 103.00 | 103.00 | 99.00 | 101.00 | 101.00 | -1.94% | 10,000 |
| May 13, 2026 | 106.25 | 106.25 | 103.00 | 103.00 | 103.00 | -3.15% | 5,000 |
| May 12, 2026 | 109.45 | 109.45 | 106.00 | 106.35 | 106.35 | -3.32% | 13,000 |
| May 11, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.48% | 3,000 |
| May 8, 2026 | 110.30 | 112.80 | 108.35 | 112.80 | 112.80 | 2.27% | 12,000 |
| May 7, 2026 | 110.00 | 110.30 | 108.50 | 110.30 | 110.30 | 1.15% | 4,000 |
| May 6, 2026 | 104.55 | 110.95 | 104.50 | 109.05 | 109.05 | 0.88% | 19,000 |
| May 5, 2026 | 113.75 | 113.75 | 108.10 | 108.10 | 108.10 | 0.09% | 2,000 |
| May 4, 2026 | 109.15 | 109.15 | 107.00 | 108.00 | 108.00 | -0.92% | 12,000 |
| Apr 30, 2026 | 110.30 | 110.30 | 105.00 | 109.00 | 109.00 | -1.18% | 6,000 |
| Apr 29, 2026 | 113.00 | 113.00 | 108.00 | 110.30 | 110.30 | -2.39% | 6,000 |
| Apr 28, 2026 | 114.95 | 114.95 | 113.00 | 113.00 | 113.00 | 2.45% | 11,000 |
| Apr 27, 2026 | 113.45 | 113.45 | 110.30 | 110.30 | 110.30 | 2.89% | 4,000 |
| Apr 24, 2026 | 110.10 | 110.10 | 107.15 | 107.20 | 107.20 | -3.51% | 7,000 |
| Apr 23, 2026 | 108.85 | 113.00 | 106.35 | 111.10 | 111.10 | 1.93% | 11,000 |
| Apr 22, 2026 | 108.85 | 109.00 | 108.85 | 109.00 | 109.00 | 0.09% | 3,000 |
| Apr 21, 2026 | 106.85 | 109.90 | 106.85 | 108.90 | 108.90 | 1.78% | 15,000 |
| Apr 20, 2026 | 102.05 | 112.75 | 102.00 | 107.00 | 107.00 | 0.42% | 51,000 |
| Apr 17, 2026 | 102.00 | 109.00 | 102.00 | 106.55 | 106.55 | 5.81% | 39,000 |
| Apr 16, 2026 | 102.90 | 102.90 | 100.55 | 100.70 | 100.70 | -0.98% | 4,000 |
| Apr 15, 2026 | 104.95 | 105.80 | 92.30 | 101.70 | 101.70 | -3.10% | 39,000 |
| Apr 13, 2026 | 101.65 | 104.95 | 101.65 | 104.95 | 104.95 | 0.48% | 4,000 |
| Apr 10, 2026 | 102.50 | 105.00 | 102.50 | 104.45 | 104.45 | 6.58% | 17,000 |
| Apr 9, 2026 | 97.05 | 98.05 | 97.05 | 98.00 | 98.00 | -2.10% | 8,000 |
| Apr 8, 2026 | 107.70 | 107.70 | 100.00 | 100.10 | 100.10 | 0.65% | 17,000 |
| Apr 7, 2026 | 91.95 | 99.45 | 91.95 | 99.45 | 99.45 | 10.50% | 13,000 |
| Apr 6, 2026 | 89.00 | 92.00 | 89.00 | 90.00 | 90.00 | 0.90% | 9,000 |
| Apr 2, 2026 | 93.50 | 93.50 | 88.50 | 89.20 | 89.20 | -4.60% | 7,000 |
| Apr 1, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 6.25% | 1,000 |
| Mar 30, 2026 | 94.05 | 94.05 | 88.00 | 88.00 | 88.00 | -4.35% | 37,000 |
| Mar 27, 2026 | 92.00 | 95.70 | 91.00 | 92.00 | 92.00 | -2.85% | 44,000 |
| Mar 25, 2026 | 94.60 | 98.95 | 94.50 | 94.70 | 94.70 | 1.01% | 18,000 |
| Mar 24, 2026 | 94.40 | 94.40 | 91.50 | 93.75 | 93.75 | -0.69% | 9,000 |
| Mar 23, 2026 | 94.00 | 94.40 | 91.20 | 94.40 | 94.40 | -1.10% | 11,000 |
| Mar 20, 2026 | 97.00 | 97.00 | 94.15 | 95.45 | 95.45 | -1.60% | 18,000 |
| Mar 19, 2026 | 98.90 | 100.00 | 97.00 | 97.00 | 97.00 | 0.05% | 9,000 |
| Mar 18, 2026 | 97.95 | 97.95 | 93.00 | 96.95 | 96.95 | 2.05% | 24,000 |
| Mar 17, 2026 | 95.00 | 97.40 | 95.00 | 95.00 | 95.00 | -4.57% | 15,000 |
| Mar 16, 2026 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | 0.30% | 2,000 |
| Mar 13, 2026 | 95.00 | 100.05 | 91.00 | 99.25 | 99.25 | 3.60% | 59,000 |
| Mar 12, 2026 | 91.00 | 96.00 | 91.00 | 95.80 | 95.80 | 5.74% | 27,000 |