Kabra Jewels Limited (NSE:KKJEWELS)
India · Delayed Price · Currency is INR 105.45
-4.50 (-4.09%)
At close: Jul 10, 2026
Kabra Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 108.00 | 109.00 | 107.00 | 108.35 | 108.35 | 3.09% | 14,000 |
| Jun 2, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -0.52% | 1,000 |
| 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 |