KBC Global Limited - KBCGLOBAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 21, 2025	0.43	0.42	0.42	0.44	0.42	11.65M
July 18, 2025	0.45	0.43	0.43	0.45	0.43	12.89M
July 17, 2025	0.45	0.44	0.44	0.45	0.44	8.79M
July 16, 2025	0.44	0.44	0.44	0.45	0.44	19.14M
July 15, 2025	0.45	0.44	0.44	0.45	0.44	12.89M
July 14, 2025	0.45	0.44	0.44	0.45	0.43	12.67M
July 11, 2025	0.45	0.44	0.44	0.46	0.44	9.77M
July 10, 2025	0.45	0.45	0.45	0.46	0.44	9.17M
July 09, 2025	0.45	0.45	0.45	0.46	0.44	14.55M
July 08, 2025	0.46	0.44	0.44	0.46	0.44	13.02M
July 07, 2025	0.46	0.45	0.45	0.47	0.45	20.42M
July 04, 2025	0.45	0.45	0.45	0.46	0.43	26.93M
July 03, 2025	0.46	0.44	0.44	0.46	0.42	47.78M
July 02, 2025	0.46	0.45	0.45	0.47	0.45	20.89M
July 01, 2025	0.46	0.46	0.46	0.47	0.45	19.01M
June 30, 2025	0.47	0.47	0.47	0.48	0.46	30.05M
June 27, 2025	0.45	0.46	0.46	0.47	0.44	31.21M
June 26, 2025	0.47	0.45	0.45	0.47	0.44	25.69M
June 25, 2025	0.48	0.47	0.47	0.5	0.45	30.16M
June 24, 2025	0.52	0.48	0.48	0.53	0.48	43.34M
June 23, 2025	0.46	0.51	0.51	0.51	0.46	28.26M
June 20, 2025	0.49	0.49	0.49	0.51	0.48	144.76M
June 19, 2025	0.54	0.49	0.49	0.57	0.49	238.15M
June 18, 2025	0.62	0.55	0.55	0.67	0.55	341.47M
June 17, 2025	0.61	0.62	0.62	0.62	0.58	227.04M
June 16, 2025	0.46	0.52	0.52	0.52	0.46	194.15M
June 13, 2025	0.43	0.44	0.44	0.49	0.41	224.84M
June 12, 2025	0.39	0.45	0.45	0.45	0.38	208.1M
June 11, 2025	0.38	0.38	0.38	0.39	0.38	49.77M
June 10, 2025	0.39	0.38	0.38	0.39	0.37	29.87M
June 09, 2025	0.37	0.38	0.38	0.39	0.37	31.74M
June 06, 2025	0.37	0.37	0.37	0.38	0.36	57.23M
June 05, 2025	0.35	0.36	0.36	0.38	0.35	46.48M
June 04, 2025	0.35	0.35	0.35	0.37	0.35	28.95M
June 03, 2025	0.37	0.36	0.36	0.38	0.36	16M
June 02, 2025	0.36	0.37	0.37	0.38	0.36	43.84M
May 30, 2025	0.39	0.37	0.37	0.39	0.36	49.41M
May 29, 2025	0.4	0.39	0.39	0.42	0.38	34.04M
May 28, 2025	0.39	0.4	0.4	0.42	0.38	133.08M
May 27, 2025	0.39	0.39	0.39	0.4	0.37	23.77M
May 26, 2025	0.38	0.38	0.38	0.39	0.37	47.4M
May 23, 2025	0.36	0.37	0.37	0.39	0.35	55.54M
May 22, 2025	0.35	0.36	0.36	0.37	0.34	35.01M
May 21, 2025	0.37	0.35	0.35	0.38	0.35	19.66M
May 20, 2025	0.4	0.37	0.37	0.4	0.36	38.16M
May 19, 2025	0.39	0.39	0.39	0.4	0.37	43.23M
May 16, 2025	0.38	0.39	0.39	0.41	0.38	35.82M
May 15, 2025	0.37	0.39	0.39	0.4	0.36	52M
May 14, 2025	0.36	0.37	0.37	0.38	0.34	75.06M
May 13, 2025	0.37	0.35	0.35	0.37	0.34	51.97M
May 12, 2025	0.38	0.37	0.37	0.4	0.36	58.74M
May 09, 2025	0.38	0.37	0.37	0.38	0.36	27.45M
May 08, 2025	0.38	0.38	0.38	0.39	0.37	25.55M
May 07, 2025	0.4	0.38	0.38	0.41	0.37	28.49M
May 06, 2025	0.42	0.41	0.41	0.43	0.39	17.92M
May 05, 2025	0.43	0.42	0.42	0.45	0.39	42.75M
May 02, 2025	0.45	0.44	0.44	0.46	0.43	7.88M
April 30, 2025	0.46	0.44	0.44	0.46	0.44	8.25M
April 29, 2025	0.46	0.46	0.46	0.47	0.44	8.37M
April 28, 2025	0.46	0.46	0.46	0.47	0.45	5.39M

KBC Global Limited (KBCGLOBAL.NS) NSE