KKV Agro Powers Limited (NSE:KKVAPOW)
India · Delayed Price · Currency is INR 624.00
0.00 (0.00%)
At close: Sep 8, 2025
KKV Agro Powers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | -5.00% | 156 |
| Aug 28, 2025 | 656.85 | 656.85 | 656.85 | 656.85 | 656.85 | -5.68% | 156 |
| Aug 11, 2025 | 734.00 | 734.00 | 696.40 | 696.40 | 691.40 | -4.99% | 312 |
| Aug 8, 2025 | 733.15 | 733.15 | 733.00 | 733.00 | 727.74 | 4.98% | 312 |
| Aug 6, 2025 | 698.25 | 698.25 | 698.25 | 698.25 | 693.24 | 5.00% | 156 |
| Jul 31, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 660.23 | -4.32% | 156 |
| Jul 29, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 690.01 | 4.91% | 156 |
| Jul 16, 2025 | 662.45 | 662.60 | 662.45 | 662.45 | 657.69 | -5.00% | 1,248 |
| Jul 9, 2025 | 697.30 | 697.30 | 697.30 | 697.30 | 692.29 | -5.00% | 156 |
| Jul 1, 2025 | 734.00 | 734.00 | 734.00 | 734.00 | 728.73 | 4.96% | 156 |
| Jun 30, 2025 | 693.00 | 699.30 | 693.00 | 699.30 | 694.28 | 5.00% | 312 |
| Jun 27, 2025 | 666.75 | 666.75 | 666.00 | 666.00 | 661.22 | 4.88% | 312 |
| Jun 26, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 630.44 | 4.96% | 156 |
| Jun 25, 2025 | 600.00 | 605.00 | 600.00 | 605.00 | 600.66 | 4.95% | 312 |
| Jun 24, 2025 | 576.45 | 576.45 | 576.45 | 576.45 | 572.31 | 5.00% | 156 |
| Jun 20, 2025 | 549.00 | 549.00 | 549.00 | 549.00 | 545.06 | - | 156 |
| Jun 19, 2025 | 549.00 | 549.00 | 549.00 | 549.00 | 545.06 | -0.15% | 156 |
| Jun 18, 2025 | 549.85 | 549.85 | 549.85 | 549.85 | 545.90 | 4.99% | 156 |
| Jun 13, 2025 | 523.70 | 523.70 | 523.70 | 523.70 | 519.94 | -5.00% | 156 |
| Jun 11, 2025 | 551.25 | 551.25 | 551.25 | 551.25 | 547.29 | 5.00% | 468 |
| Jun 9, 2025 | 576.45 | 576.45 | 525.00 | 525.00 | 521.23 | -4.37% | 780 |
| Jun 5, 2025 | 549.00 | 549.00 | 549.00 | 549.00 | 545.06 | 4.97% | 312 |
| Jun 4, 2025 | 523.00 | 523.00 | 523.00 | 523.00 | 519.25 | 4.86% | 624 |
| Jun 2, 2025 | 498.75 | 498.75 | 498.75 | 498.75 | 495.17 | -5.00% | 156 |
| May 29, 2025 | 510.00 | 525.00 | 510.00 | 525.00 | 521.23 | 3.47% | 468 |
| May 28, 2025 | 507.40 | 507.40 | 507.40 | 507.40 | 503.76 | -5.00% | 156 |
| May 27, 2025 | 508.00 | 534.10 | 508.00 | 534.10 | 530.27 | 4.99% | 780 |
| May 26, 2025 | 508.70 | 508.70 | 508.70 | 508.70 | 505.05 | 4.99% | 156 |
| May 23, 2025 | 510.00 | 510.00 | 484.50 | 484.50 | 481.02 | -5.00% | 468 |
| May 20, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 506.34 | -0.50% | 156 |
| May 19, 2025 | 512.55 | 512.55 | 512.55 | 512.55 | 508.87 | -5.00% | 156 |
| May 14, 2025 | 539.50 | 539.50 | 539.50 | 539.50 | 535.63 | 4.96% | 156 |
| May 12, 2025 | 514.00 | 514.00 | 514.00 | 514.00 | 510.31 | 4.90% | 156 |
| Apr 28, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 486.48 | - | 156 |
| Apr 11, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 486.48 | -2.86% | 312 |
| Mar 28, 2025 | 531.00 | 531.00 | 504.45 | 504.45 | 500.83 | -5.00% | 468 |
| Mar 27, 2025 | 555.00 | 555.00 | 531.00 | 531.00 | 527.19 | -4.32% | 936 |
| Mar 21, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 551.02 | - | 156 |