Kewal Kiran Clothing Limited (KKCL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 12:04PM 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 | 735.00 | 739.45 | 724.05 | 728.00 | 728.00 | 13,068 |
| 27 Jun 2024 | 736.00 | 743.95 | 730.00 | 735.20 | 735.20 | 61,010 |
| 26 Jun 2024 | 729.00 | 738.00 | 721.65 | 735.35 | 735.35 | 58,599 |
| 25 Jun 2024 | 729.95 | 730.00 | 719.75 | 726.15 | 726.15 | 41,431 |
| 24 Jun 2024 | 710.00 | 732.00 | 704.80 | 723.05 | 723.05 | 96,518 |
| 21 Jun 2024 | 699.00 | 718.90 | 699.00 | 714.95 | 714.95 | 56,620 |
| 20 Jun 2024 | 714.00 | 715.40 | 699.30 | 703.90 | 703.90 | 30,776 |
| 19 Jun 2024 | 717.70 | 717.70 | 689.55 | 707.90 | 707.90 | 39,524 |
| 18 Jun 2024 | 702.55 | 716.35 | 700.00 | 712.55 | 712.55 | 64,492 |
| 14 Jun 2024 | 718.00 | 718.00 | 699.00 | 704.60 | 704.60 | 67,823 |
| 13 Jun 2024 | 703.00 | 718.00 | 703.00 | 713.35 | 713.35 | 90,366 |
| 12 Jun 2024 | 691.40 | 705.00 | 678.75 | 700.15 | 700.15 | 339,875 |
| 11 Jun 2024 | 699.00 | 703.80 | 684.90 | 691.25 | 691.25 | 40,613 |
| 10 Jun 2024 | 689.20 | 698.00 | 682.35 | 693.75 | 693.75 | 46,124 |
| 07 Jun 2024 | 675.55 | 695.85 | 674.85 | 689.20 | 689.20 | 133,637 |
| 06 Jun 2024 | 643.00 | 710.00 | 643.00 | 673.85 | 673.85 | 334,637 |
| 05 Jun 2024 | 645.50 | 648.40 | 624.35 | 639.90 | 639.90 | 315,427 |
| 04 Jun 2024 | 675.55 | 675.55 | 622.40 | 635.95 | 635.95 | 78,583 |
| 03 Jun 2024 | 698.00 | 698.00 | 668.00 | 679.05 | 679.05 | 88,585 |
| 31 May 2024 | 696.00 | 698.00 | 670.00 | 680.60 | 680.60 | 116,513 |
| 30 May 2024 | 676.00 | 711.00 | 676.00 | 682.50 | 682.50 | 172,786 |
| 29 May 2024 | 677.00 | 680.05 | 667.00 | 671.90 | 671.90 | 40,674 |
| 28 May 2024 | 683.00 | 683.45 | 675.00 | 677.20 | 677.20 | 87,093 |
| 27 May 2024 | 686.25 | 700.00 | 676.00 | 682.65 | 682.65 | 56,395 |
| 24 May 2024 | 659.95 | 689.75 | 657.80 | 680.95 | 680.95 | 129,497 |
| 23 May 2024 | 669.00 | 669.65 | 650.05 | 654.85 | 654.85 | 32,149 |
| 22 May 2024 | 667.00 | 674.90 | 658.00 | 662.35 | 662.35 | 53,137 |
| 21 May 2024 | 665.55 | 669.95 | 655.00 | 659.70 | 659.70 | 12,090 |
| 17 May 2024 | 665.45 | 668.65 | 658.05 | 660.85 | 660.85 | 37,505 |
| 16 May 2024 | 664.00 | 667.40 | 650.20 | 661.50 | 661.50 | 18,584 |
| 15 May 2024 | 695.00 | 695.00 | 657.65 | 662.10 | 662.10 | 43,514 |
| 14 May 2024 | 645.95 | 669.35 | 637.95 | 660.15 | 660.15 | 24,629 |
| 13 May 2024 | 659.20 | 660.00 | 636.05 | 641.45 | 641.45 | 35,284 |
| 10 May 2024 | 636.00 | 663.85 | 636.00 | 657.60 | 657.60 | 24,694 |
| 09 May 2024 | 655.00 | 655.00 | 636.00 | 638.85 | 638.85 | 80,895 |
| 08 May 2024 | 666.65 | 671.10 | 651.10 | 658.15 | 658.15 | 158,395 |
| 07 May 2024 | 681.00 | 681.00 | 650.00 | 666.50 | 666.50 | 54,336 |
| 06 May 2024 | 696.00 | 701.60 | 668.95 | 681.00 | 681.00 | 61,931 |
| 03 May 2024 | 704.75 | 705.00 | 692.10 | 696.00 | 696.00 | 9,222 |
| 02 May 2024 | 711.60 | 716.45 | 695.00 | 700.50 | 700.50 | 49,114 |
| 30 Apr 2024 | 705.65 | 714.00 | 702.55 | 712.35 | 712.35 | 15,527 |
| 29 Apr 2024 | 712.35 | 720.40 | 699.00 | 705.65 | 705.65 | 21,808 |
| 26 Apr 2024 | 702.00 | 720.40 | 702.00 | 712.35 | 712.35 | 11,088 |
| 25 Apr 2024 | 704.25 | 721.35 | 698.55 | 703.05 | 703.05 | 31,717 |
| 24 Apr 2024 | 688.75 | 709.95 | 686.55 | 700.80 | 700.80 | 47,539 |
| 23 Apr 2024 | 694.00 | 694.00 | 681.20 | 688.70 | 688.70 | 41,724 |
| 22 Apr 2024 | 698.85 | 701.90 | 685.05 | 693.10 | 693.10 | 44,140 |
| 19 Apr 2024 | 703.35 | 703.45 | 689.95 | 695.50 | 695.50 | 29,277 |
| 18 Apr 2024 | 725.00 | 725.00 | 698.95 | 706.30 | 706.30 | 27,949 |
| 16 Apr 2024 | 702.05 | 725.00 | 694.55 | 721.05 | 721.05 | 36,227 |
| 15 Apr 2024 | 718.00 | 719.95 | 691.65 | 701.20 | 701.20 | 54,663 |
| 12 Apr 2024 | 730.30 | 730.30 | 714.25 | 725.45 | 725.45 | 26,734 |
| 10 Apr 2024 | 733.00 | 734.75 | 718.00 | 730.30 | 730.30 | 20,257 |
| 09 Apr 2024 | 743.35 | 743.35 | 729.60 | 733.55 | 733.55 | 12,750 |
| 08 Apr 2024 | 734.10 | 747.25 | 730.00 | 735.35 | 735.35 | 15,410 |
| 05 Apr 2024 | 740.95 | 743.00 | 728.05 | 737.35 | 737.35 | 18,392 |
| 04 Apr 2024 | 739.55 | 742.10 | 725.00 | 737.50 | 737.50 | 14,995 |
| 03 Apr 2024 | 731.50 | 744.00 | 717.55 | 735.90 | 735.90 | 17,237 |
| 02 Apr 2024 | 701.35 | 736.00 | 701.35 | 731.50 | 731.50 | 42,951 |
| 01 Apr 2024 | 672.15 | 708.25 | 672.15 | 705.00 | 705.00 | 37,727 |
| 28 Mar 2024 | 669.00 | 688.10 | 654.10 | 668.80 | 668.80 | 56,525 |
| 27 Mar 2024 | 675.30 | 686.00 | 658.00 | 665.30 | 665.30 | 79,523 |
| 26 Mar 2024 | 694.90 | 694.90 | 672.00 | 675.20 | 675.20 | 53,779 |
| 22 Mar 2024 | 680.35 | 700.00 | 665.00 | 698.50 | 698.50 | 27,589 |
| 21 Mar 2024 | 690.90 | 694.95 | 676.00 | 680.35 | 680.35 | 24,596 |
| 20 Mar 2024 | 701.00 | 703.45 | 682.65 | 686.85 | 686.85 | 25,996 |
| 19 Mar 2024 | 694.75 | 759.55 | 690.00 | 696.85 | 696.85 | 91,572 |
| 18 Mar 2024 | 677.45 | 713.85 | 664.80 | 700.30 | 700.30 | 63,960 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 621.55 | 679.95 | 620.15 | 659.75 | 659.75 | 58,147 |
| 13 Mar 2024 | 700.00 | 703.35 | 654.00 | 660.35 | 660.35 | 66,764 |
| 12 Mar 2024 | 704.00 | 715.95 | 682.05 | 705.30 | 705.30 | 57,856 |
| 11 Mar 2024 | 734.90 | 738.90 | 698.75 | 704.80 | 704.80 | 93,694 |
| 07 Mar 2024 | 740.50 | 758.55 | 730.20 | 736.85 | 736.85 | 51,587 |
| 06 Mar 2024 | 749.90 | 749.90 | 730.00 | 740.50 | 740.50 | 21,327 |
| 05 Mar 2024 | 753.95 | 755.25 | 739.00 | 746.55 | 746.55 | 23,864 |
| 04 Mar 2024 | 758.00 | 760.45 | 745.00 | 754.55 | 754.55 | 30,599 |
| 01 Mar 2024 | 750.00 | 763.60 | 746.10 | 754.65 | 754.65 | 48,644 |
| 29 Feb 2024 | 751.00 | 758.90 | 739.00 | 753.15 | 753.15 | 13,656 |
| 28 Feb 2024 | 754.00 | 758.40 | 741.55 | 749.45 | 749.45 | 18,701 |
| 27 Feb 2024 | 752.00 | 760.55 | 739.00 | 755.85 | 755.85 | 34,673 |
| 26 Feb 2024 | 763.80 | 763.80 | 744.25 | 751.70 | 751.70 | 63,466 |
| 23 Feb 2024 | 760.00 | 763.30 | 740.05 | 746.05 | 746.05 | 24,398 |
| 22 Feb 2024 | 748.90 | 779.00 | 730.55 | 760.25 | 760.25 | 74,628 |
| 21 Feb 2024 | 749.80 | 749.80 | 736.00 | 745.15 | 745.15 | 15,036 |
| 20 Feb 2024 | 759.00 | 760.00 | 744.85 | 746.55 | 746.55 | 23,320 |
| 19 Feb 2024 | 757.00 | 766.00 | 749.60 | 759.85 | 759.85 | 22,613 |
| 16 Feb 2024 | 740.00 | 764.95 | 739.40 | 753.50 | 753.50 | 119,540 |
| 15 Feb 2024 | 742.65 | 756.35 | 738.00 | 741.75 | 741.75 | 17,620 |
| 14 Feb 2024 | 737.75 | 750.05 | 734.00 | 742.65 | 742.65 | 100,812 |
| 13 Feb 2024 | 755.00 | 755.00 | 733.05 | 741.25 | 741.25 | 22,003 |
| 12 Feb 2024 | 741.80 | 758.00 | 738.05 | 752.30 | 752.30 | 18,940 |
| 09 Feb 2024 | 750.25 | 755.65 | 732.20 | 748.60 | 748.60 | 27,107 |
| 08 Feb 2024 | 758.05 | 758.45 | 738.00 | 746.60 | 746.60 | 47,279 |
| 07 Feb 2024 | 760.00 | 765.00 | 741.00 | 754.30 | 754.30 | 35,290 |
| 06 Feb 2024 | 765.00 | 765.00 | 717.60 | 753.25 | 753.25 | 258,170 |
| 05 Feb 2024 | 755.00 | 766.95 | 752.20 | 758.65 | 758.65 | 26,526 |
| 02 Feb 2024 | 770.75 | 773.95 | 756.05 | 761.25 | 761.25 | 249,827 |
| 02 Feb 2024 | 2 Dividend | |||||
| 01 Feb 2024 | 757.45 | 770.00 | 756.00 | 767.00 | 765.00 | 14,390 |
| *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.