Kabra Jewels Limited (NSE:KKJEWELS)
India · Delayed Price · Currency is INR 128.35
-2.45 (-1.87%)
At close: Oct 23, 2026
Kabra Jewels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 123.50 | 135.00 | 120.60 | 128.35 | 128.35 | -1.87% | 35,000 |
| Oct 22, 2026 | 140.00 | 140.00 | 128.10 | 130.80 | 130.80 | -5.22% | 58,000 |
| Oct 21, 2026 | 144.40 | 147.00 | 132.10 | 138.00 | 138.00 | -1.60% | 169,000 |
| Oct 19, 2026 | 127.00 | 140.95 | 117.35 | 140.25 | 140.25 | 7.59% | 394,000 |
| Oct 16, 2026 | 146.00 | 149.90 | 130.35 | 130.35 | 130.35 | -9.98% | 271,000 |
| Oct 15, 2026 | 156.10 | 156.50 | 143.00 | 144.80 | 144.80 | -8.12% | 251,000 |
| Oct 14, 2026 | 159.70 | 162.80 | 141.00 | 157.60 | 157.60 | 6.49% | 499,000 |
| Oct 13, 2026 | 129.65 | 148.00 | 127.95 | 148.00 | 148.00 | 19.98% | 378,000 |
| Oct 12, 2026 | 117.90 | 127.10 | 117.75 | 123.35 | 123.35 | 11.93% | 359,000 |
| Oct 9, 2026 | 98.00 | 114.05 | 98.00 | 110.20 | 110.20 | 15.94% | 323,000 |
| Oct 8, 2026 | 99.00 | 99.00 | 95.05 | 95.05 | 95.05 | -1.09% | 5,000 |
| Oct 7, 2026 | 99.80 | 99.80 | 95.70 | 96.10 | 96.10 | -3.80% | 7,000 |
| Oct 6, 2026 | 96.95 | 99.90 | 96.95 | 99.90 | 99.90 | 5.38% | 8,000 |
| Oct 5, 2026 | 96.90 | 96.90 | 94.00 | 94.80 | 94.80 | -2.17% | 29,000 |
| Sep 29, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 2.81% | 1,000 |
| Sep 28, 2026 | 94.60 | 95.00 | 93.15 | 94.25 | 94.25 | -1.21% | 3,000 |
| Sep 25, 2026 | 94.85 | 95.85 | 94.85 | 95.40 | 95.40 | -0.78% | 3,000 |
| Sep 24, 2026 | 100.00 | 100.00 | 96.15 | 96.15 | 96.15 | -3.42% | 7,000 |
| Sep 23, 2026 | 97.50 | 99.90 | 94.10 | 99.55 | 99.55 | 2.10% | 9,000 |
| Sep 22, 2026 | 98.60 | 98.60 | 97.50 | 97.50 | 97.50 | -1.12% | 3,000 |
| Sep 21, 2026 | 98.00 | 99.95 | 97.05 | 98.60 | 98.60 | -2.86% | 64,000 |
| Sep 18, 2026 | 100.90 | 101.50 | 100.90 | 101.50 | 101.50 | 3.41% | 3,000 |
| Sep 17, 2026 | 96.95 | 102.00 | 96.95 | 98.15 | 98.15 | 1.71% | 70,000 |
| Sep 15, 2026 | 96.00 | 98.00 | 92.65 | 96.50 | 96.50 | -2.53% | 47,000 |
| Sep 11, 2026 | 101.20 | 101.20 | 99.00 | 99.00 | 99.00 | -2.22% | 3,000 |
| Sep 10, 2026 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | -1.22% | 1,000 |
| Sep 9, 2026 | 101.55 | 103.55 | 101.50 | 102.50 | 102.50 | -0.77% | 3,000 |
| Sep 8, 2026 | 99.95 | 106.50 | 99.95 | 103.30 | 103.30 | 5.41% | 37,000 |
| Sep 4, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.51% | 2,000 |
| Sep 3, 2026 | 98.00 | 99.50 | 98.00 | 99.50 | 99.50 | 2.47% | 2,000 |
| Sep 2, 2026 | 97.25 | 97.25 | 97.00 | 97.10 | 97.10 | -0.92% | 2,000 |
| Sep 1, 2026 | 99.80 | 100.00 | 97.00 | 98.00 | 98.00 | 1.45% | 5,000 |
| Aug 31, 2026 | 97.50 | 98.75 | 96.60 | 96.60 | 96.60 | -0.82% | 4,000 |
| Aug 28, 2026 | 97.00 | 97.40 | 96.65 | 97.40 | 97.40 | -0.61% | 10,000 |
| Aug 27, 2026 | 101.40 | 101.40 | 98.00 | 98.00 | 98.00 | -3.35% | 6,000 |
| Aug 26, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 2.94% | 1,000 |
| Aug 25, 2026 | 98.55 | 100.80 | 98.00 | 98.50 | 98.50 | 0.31% | 9,000 |
| Aug 24, 2026 | 102.15 | 102.85 | 97.20 | 98.20 | 98.20 | -6.25% | 52,000 |
| 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 |