KKV Agro Powers Limited (NSE:KKVAPOW)
India · Delayed Price · Currency is INR 539.09
-28.18 (-4.97%)
At close: Sep 17, 2025
KKV Agro Powers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 539.09 | 539.09 | 539.09 | 539.09 | 539.09 | -4.97% | 171 |
| Sep 8, 2025 | 567.27 | 567.27 | 567.27 | 567.27 | 567.27 | -5.00% | 171 |
| Aug 28, 2025 | 597.14 | 597.14 | 597.14 | 597.14 | 597.14 | -5.68% | 171 |
| Aug 11, 2025 | 667.27 | 667.27 | 633.09 | 633.09 | 628.55 | -4.99% | 343 |
| Aug 8, 2025 | 666.50 | 666.50 | 666.36 | 666.36 | 661.58 | 4.98% | 343 |
| Aug 6, 2025 | 634.77 | 634.77 | 634.77 | 634.77 | 630.22 | 5.00% | 171 |
| Jul 31, 2025 | 604.55 | 604.55 | 604.55 | 604.55 | 600.21 | -4.32% | 171 |
| Jul 29, 2025 | 631.82 | 631.82 | 631.82 | 631.82 | 627.28 | 4.91% | 171 |
| Jul 16, 2025 | 602.23 | 602.36 | 602.23 | 602.23 | 597.90 | -5.00% | 1,372 |
| Jul 9, 2025 | 633.91 | 633.91 | 633.91 | 633.91 | 629.36 | -5.00% | 171 |
| Jul 1, 2025 | 667.27 | 667.27 | 667.27 | 667.27 | 662.48 | 4.96% | 171 |
| Jun 30, 2025 | 630.00 | 635.73 | 630.00 | 635.73 | 631.16 | 5.00% | 343 |
| Jun 27, 2025 | 606.14 | 606.14 | 605.46 | 605.46 | 601.11 | 4.88% | 343 |
| Jun 26, 2025 | 577.27 | 577.27 | 577.27 | 577.27 | 573.13 | 4.96% | 171 |
| Jun 25, 2025 | 545.46 | 550.00 | 545.46 | 550.00 | 546.05 | 4.95% | 343 |
| Jun 24, 2025 | 524.05 | 524.05 | 524.05 | 524.05 | 520.28 | 5.00% | 171 |
| Jun 20, 2025 | 499.09 | 499.09 | 499.09 | 499.09 | 495.51 | - | 171 |
| Jun 19, 2025 | 499.09 | 499.09 | 499.09 | 499.09 | 495.51 | -0.15% | 171 |
| Jun 18, 2025 | 499.86 | 499.86 | 499.86 | 499.86 | 496.28 | 4.99% | 171 |
| Jun 13, 2025 | 476.09 | 476.09 | 476.09 | 476.09 | 472.67 | -5.00% | 171 |
| Jun 11, 2025 | 501.14 | 501.14 | 501.14 | 501.14 | 497.54 | 5.00% | 514 |
| Jun 9, 2025 | 524.05 | 524.05 | 477.27 | 477.27 | 473.85 | -4.37% | 858 |
| Jun 5, 2025 | 499.09 | 499.09 | 499.09 | 499.09 | 495.51 | 4.97% | 343 |
| Jun 4, 2025 | 475.46 | 475.46 | 475.46 | 475.46 | 472.04 | 4.86% | 686 |
| Jun 2, 2025 | 453.41 | 453.41 | 453.41 | 453.41 | 450.15 | -5.00% | 171 |
| May 29, 2025 | 463.64 | 477.27 | 463.64 | 477.27 | 473.85 | 3.47% | 514 |
| May 28, 2025 | 461.27 | 461.27 | 461.27 | 461.27 | 457.96 | -5.00% | 171 |
| May 27, 2025 | 461.82 | 485.55 | 461.82 | 485.55 | 482.06 | 4.99% | 858 |
| May 26, 2025 | 462.46 | 462.46 | 462.46 | 462.46 | 459.13 | 4.99% | 171 |
| May 23, 2025 | 463.64 | 463.64 | 440.46 | 440.46 | 437.29 | -5.00% | 514 |
| May 20, 2025 | 463.64 | 463.64 | 463.64 | 463.64 | 460.31 | -0.50% | 171 |
| May 19, 2025 | 465.96 | 465.96 | 465.96 | 465.96 | 462.61 | -5.00% | 171 |
| May 14, 2025 | 490.46 | 490.46 | 490.46 | 490.46 | 486.93 | 4.96% | 171 |
| May 12, 2025 | 467.27 | 467.27 | 467.27 | 467.27 | 463.92 | 4.90% | 171 |
| Apr 28, 2025 | 445.46 | 445.46 | 445.46 | 445.46 | 442.26 | - | 171 |
| Apr 11, 2025 | 445.46 | 445.46 | 445.46 | 445.46 | 442.26 | -2.86% | 343 |
| Mar 28, 2025 | 482.73 | 482.73 | 458.59 | 458.59 | 455.30 | -5.00% | 514 |
| Mar 27, 2025 | 504.55 | 504.55 | 482.73 | 482.73 | 479.26 | -4.32% | 1,029 |
| Mar 21, 2025 | 504.55 | 504.55 | 504.55 | 504.55 | 500.92 | - | 171 |