Kewal Kiran Clothing Limited (KKCL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 10:52AM IST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 737.50 | 737.50 | 727.50 | 727.50 | 727.50 | 1,327 |
| 27 Jun 2024 | 739.25 | 742.50 | 730.45 | 734.15 | 734.15 | 5,958 |
| 26 Jun 2024 | 728.40 | 739.25 | 720.75 | 735.85 | 735.85 | 5,478 |
| 25 Jun 2024 | 725.10 | 729.85 | 719.05 | 726.90 | 726.90 | 11,143 |
| 24 Jun 2024 | 718.70 | 731.05 | 698.30 | 723.25 | 723.25 | 6,615 |
| 21 Jun 2024 | 711.60 | 717.70 | 709.75 | 714.40 | 714.40 | 1,785 |
| 20 Jun 2024 | 708.85 | 715.15 | 700.70 | 703.10 | 703.10 | 1,945 |
| 19 Jun 2024 | 730.00 | 730.00 | 690.00 | 707.40 | 707.40 | 4,527 |
| 18 Jun 2024 | 692.00 | 716.00 | 691.25 | 713.85 | 713.85 | 4,773 |
| 14 Jun 2024 | 700.00 | 720.95 | 700.00 | 705.35 | 705.35 | 5,666 |
| 13 Jun 2024 | 702.70 | 718.20 | 702.70 | 713.85 | 713.85 | 7,311 |
| 12 Jun 2024 | 678.25 | 704.70 | 678.25 | 700.85 | 700.85 | 2,590 |
| 11 Jun 2024 | 697.00 | 703.05 | 685.00 | 690.50 | 690.50 | 6,431 |
| 10 Jun 2024 | 691.45 | 696.40 | 682.10 | 694.85 | 694.85 | 3,507 |
| 07 Jun 2024 | 680.35 | 698.45 | 675.95 | 688.85 | 688.85 | 11,064 |
| 06 Jun 2024 | 652.35 | 702.35 | 648.70 | 676.40 | 676.40 | 3,901 |
| 05 Jun 2024 | 650.50 | 650.50 | 624.75 | 638.95 | 638.95 | 2,840 |
| 04 Jun 2024 | 679.70 | 679.70 | 624.05 | 635.70 | 635.70 | 6,813 |
| 03 Jun 2024 | 717.00 | 717.00 | 668.60 | 679.55 | 679.55 | 11,906 |
| 31 May 2024 | 699.95 | 700.00 | 671.20 | 679.20 | 679.20 | 7,987 |
| 30 May 2024 | 703.40 | 704.10 | 681.10 | 684.20 | 684.20 | 4,435 |
| 29 May 2024 | 671.15 | 681.00 | 667.00 | 671.70 | 671.70 | 2,427 |
| 28 May 2024 | 683.00 | 684.25 | 673.05 | 676.45 | 676.45 | 6,192 |
| 27 May 2024 | 690.00 | 699.15 | 680.45 | 682.95 | 682.95 | 3,733 |
| 24 May 2024 | 660.00 | 690.40 | 660.00 | 680.25 | 680.25 | 11,775 |
| 23 May 2024 | 665.70 | 668.75 | 650.00 | 652.60 | 652.60 | 1,727 |
| 22 May 2024 | 664.60 | 673.00 | 657.60 | 662.60 | 662.60 | 1,900 |
| 21 May 2024 | 665.00 | 667.00 | 655.00 | 658.40 | 658.40 | 1,464 |
| 17 May 2024 | 665.75 | 667.65 | 658.95 | 660.25 | 660.25 | 218 |
| 16 May 2024 | 666.00 | 667.10 | 647.10 | 661.20 | 661.20 | 1,967 |
| 15 May 2024 | 672.75 | 679.20 | 656.85 | 664.70 | 664.70 | 2,234 |
| 14 May 2024 | 644.20 | 671.25 | 639.45 | 667.25 | 667.25 | 2,438 |
| 13 May 2024 | 656.35 | 661.40 | 636.65 | 641.25 | 641.25 | 1,716 |
| 10 May 2024 | 639.00 | 660.80 | 639.00 | 656.35 | 656.35 | 3,247 |
| 09 May 2024 | 655.35 | 655.35 | 635.05 | 638.50 | 638.50 | 4,814 |
| 08 May 2024 | 665.00 | 670.20 | 652.25 | 655.35 | 655.35 | 7,060 |
| 07 May 2024 | 685.00 | 685.00 | 657.95 | 667.05 | 667.05 | 1,294 |
| 06 May 2024 | 690.05 | 700.75 | 667.95 | 680.05 | 680.05 | 4,075 |
| 03 May 2024 | 700.80 | 705.10 | 695.00 | 696.85 | 696.85 | 3,070 |
| 02 May 2024 | 712.35 | 712.35 | 695.15 | 700.80 | 700.80 | 3,936 |
| 30 Apr 2024 | 708.00 | 714.00 | 704.60 | 712.90 | 712.90 | 2,502 |
| 29 Apr 2024 | 727.25 | 727.25 | 698.95 | 704.10 | 704.10 | 1,690 |
| 26 Apr 2024 | 702.80 | 720.00 | 702.80 | 711.45 | 711.45 | 1,127 |
| 25 Apr 2024 | 700.00 | 720.00 | 700.00 | 702.30 | 702.30 | 5,419 |
| 24 Apr 2024 | 691.25 | 708.90 | 691.25 | 702.05 | 702.05 | 3,950 |
| 23 Apr 2024 | 688.00 | 693.45 | 680.95 | 688.30 | 688.30 | 2,002 |
| 22 Apr 2024 | 691.15 | 700.00 | 685.10 | 688.35 | 688.35 | 4,833 |
| 19 Apr 2024 | 726.00 | 726.00 | 693.75 | 695.80 | 695.80 | 1,683 |
| 18 Apr 2024 | 720.55 | 720.55 | 700.60 | 709.25 | 709.25 | 1,827 |
| 16 Apr 2024 | 697.50 | 720.00 | 697.35 | 719.30 | 719.30 | 582 |
| 15 Apr 2024 | 717.50 | 717.50 | 694.00 | 700.50 | 700.50 | 2,992 |
| 12 Apr 2024 | 731.05 | 731.05 | 715.00 | 724.45 | 724.45 | 1,502 |
| 10 Apr 2024 | 730.00 | 732.90 | 718.00 | 732.85 | 732.85 | 771 |
| 09 Apr 2024 | 735.00 | 735.75 | 729.00 | 731.10 | 731.10 | 363 |
| 08 Apr 2024 | 739.85 | 747.00 | 730.00 | 735.00 | 735.00 | 524 |
| 05 Apr 2024 | 740.10 | 741.00 | 726.80 | 734.70 | 734.70 | 1,037 |
| 04 Apr 2024 | 752.80 | 752.80 | 726.65 | 736.05 | 736.05 | 3,762 |
| 03 Apr 2024 | 722.85 | 742.00 | 720.00 | 736.25 | 736.25 | 415 |
| 02 Apr 2024 | 707.30 | 735.00 | 707.30 | 730.40 | 730.40 | 1,400 |
| 01 Apr 2024 | 671.40 | 709.05 | 671.40 | 705.95 | 705.95 | 3,412 |
| 28 Mar 2024 | 673.70 | 687.80 | 652.75 | 670.00 | 670.00 | 4,390 |
| 27 Mar 2024 | 679.40 | 685.10 | 660.00 | 667.25 | 667.25 | 5,799 |
| 26 Mar 2024 | 679.60 | 695.00 | 672.00 | 674.65 | 674.65 | 1,592 |
| 22 Mar 2024 | 679.20 | 700.35 | 669.95 | 693.45 | 693.45 | 663 |
| 21 Mar 2024 | 688.00 | 692.95 | 676.00 | 679.60 | 679.60 | 181 |
| 20 Mar 2024 | 728.75 | 728.75 | 682.85 | 686.70 | 686.70 | 1,546 |
| 19 Mar 2024 | 693.85 | 755.00 | 690.00 | 697.75 | 697.75 | 5,580 |
| 18 Mar 2024 | 677.95 | 709.80 | 665.00 | 701.15 | 701.15 | 8,069 |
| 15 Mar 2024 | 655.00 | 684.00 | 652.35 | 679.60 | 679.60 | 11,190 |
| 14 Mar 2024 | 660.00 | 678.60 | 626.00 | 658.35 | 658.35 | 5,061 |
| 13 Mar 2024 | 696.00 | 700.55 | 655.00 | 660.50 | 660.50 | 11,418 |
| 12 Mar 2024 | 703.10 | 712.25 | 683.75 | 705.75 | 705.75 | 4,721 |
| 11 Mar 2024 | 736.80 | 736.80 | 700.00 | 703.65 | 703.65 | 4,719 |
| 07 Mar 2024 | 725.70 | 756.30 | 725.70 | 738.10 | 738.10 | 1,244 |
| 06 Mar 2024 | 742.70 | 742.70 | 729.80 | 738.65 | 738.65 | 679 |
| 05 Mar 2024 | 762.20 | 762.20 | 740.00 | 744.35 | 744.35 | 1,020 |
| 04 Mar 2024 | 736.60 | 760.35 | 736.60 | 751.35 | 751.35 | 1,470 |
| 01 Mar 2024 | 750.00 | 764.15 | 747.80 | 754.00 | 754.00 | 1,242 |
| 29 Feb 2024 | 752.05 | 757.20 | 739.00 | 749.85 | 749.85 | 1,577 |
| 28 Feb 2024 | 753.40 | 757.50 | 744.55 | 752.05 | 752.05 | 397 |
| 27 Feb 2024 | 750.20 | 760.00 | 736.00 | 753.05 | 753.05 | 2,436 |
| 26 Feb 2024 | 763.30 | 763.30 | 747.70 | 753.25 | 753.25 | 1,965 |
| 23 Feb 2024 | 741.80 | 760.00 | 740.20 | 748.30 | 748.30 | 1,868 |
| 22 Feb 2024 | 743.60 | 774.60 | 733.70 | 760.35 | 760.35 | 2,041 |
| 21 Feb 2024 | 747.10 | 747.10 | 736.05 | 744.40 | 744.40 | 1,157 |
| 20 Feb 2024 | 757.05 | 757.05 | 744.50 | 745.50 | 745.50 | 747 |
| 19 Feb 2024 | 764.95 | 765.00 | 750.10 | 756.80 | 756.80 | 471 |
| 16 Feb 2024 | 744.25 | 763.75 | 740.30 | 751.65 | 751.65 | 1,361 |
| 15 Feb 2024 | 742.25 | 755.00 | 735.20 | 744.25 | 744.25 | 2,934 |
| 14 Feb 2024 | 726.65 | 750.00 | 710.70 | 743.80 | 743.80 | 1,298 |
| 13 Feb 2024 | 706.05 | 753.30 | 706.05 | 741.45 | 741.45 | 1,718 |
| 12 Feb 2024 | 740.85 | 750.10 | 737.90 | 743.45 | 743.45 | 973 |
| 09 Feb 2024 | 747.60 | 756.60 | 733.55 | 748.05 | 748.05 | 2,190 |
| 08 Feb 2024 | 770.95 | 775.00 | 736.45 | 744.50 | 744.50 | 2,483 |
| 07 Feb 2024 | 742.85 | 762.45 | 741.45 | 750.95 | 750.95 | 1,434 |
| 06 Feb 2024 | 758.00 | 762.25 | 717.70 | 731.75 | 731.75 | 9,776 |
| 05 Feb 2024 | 759.80 | 766.60 | 752.60 | 761.00 | 761.00 | 3,086 |
| 02 Feb 2024 | 761.00 | 769.55 | 758.65 | 760.25 | 760.25 | 1,289 |
| 02 Feb 2024 | 2 Dividend | |||||
| 01 Feb 2024 | 670.10 | 766.25 | 670.10 | 765.90 | 763.90 | 542 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.