KKV Agro Powers Limited (NSE:KKVAPOW)
India · Delayed Price · Currency is INR 634.00
+30.00 (4.97%)
At close: Dec 4, 2025
KKV Agro Powers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 4.97% | 171 |
| Nov 27, 2025 | 621.00 | 621.00 | 604.00 | 604.00 | 604.00 | -2.86% | 342 |
| Nov 21, 2025 | 621.80 | 621.80 | 621.80 | 621.80 | 621.80 | - | 171 |
| Nov 20, 2025 | 621.80 | 621.80 | 621.80 | 621.80 | 621.80 | 5.00% | 171 |
| Nov 19, 2025 | 592.20 | 592.20 | 592.20 | 592.20 | 592.20 | 5.00% | 171 |
| Nov 10, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 4.88% | 171 |
| Oct 30, 2025 | 535.00 | 537.75 | 535.00 | 537.75 | 537.75 | 5.00% | 342 |
| Oct 29, 2025 | 512.15 | 512.15 | 512.15 | 512.15 | 512.15 | -5.00% | 171 |
| 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 | 600.20 | -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 | 496.27 | 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 |