Kewal Kiran Clothing Limited - KKCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	520.85	517.2	517.2	524.45	515.5	11,236
October 29, 2025	525.75	520.85	520.85	527.75	517.9	16,678
October 28, 2025	527.2	523.65	523.65	532.2	518.1	35,223
October 27, 2025	536	524.6	524.6	539.1	522	23,633
October 24, 2025	536.95	538.65	538.65	547	534.95	14,486
October 23, 2025	540.5	535.9	535.9	542.7	531.9	22,253
October 21, 2025	532	537.75	537.75	540	532	8,633
October 20, 2025	535.2	530.25	530.25	540	510.05	76,885
October 17, 2025	541.75	532.4	532.4	546.55	527.95	39,458
October 16, 2025	545.15	536.65	536.65	551.8	530	135,162
October 15, 2025	550	561.3	561.3	565	540.9	71,427
October 14, 2025	550	544.95	544.95	554	542.4	33,981
October 13, 2025	543	549.4	549.4	565	543	52,782
October 10, 2025	539.65	547.55	547.55	553	539.65	19,370
October 09, 2025	538.7	539.65	539.65	554.7	534	71,750
October 08, 2025	550.9	536.6	536.6	550.9	535.1	24,076
October 07, 2025	554.35	544.95	544.95	555.95	543	28,881
October 06, 2025	564.5	554.35	554.35	568.45	542.05	39,385
October 03, 2025	541.7	557.65	557.65	559.45	536.6	21,740
October 01, 2025	531.7	540.65	540.65	548.4	526.4	25,215
September 30, 2025	539.6	526.95	526.95	540.7	523.9	33,376
September 29, 2025	544	533.7	533.7	550	531.05	34,883
September 26, 2025	572	548.95	548.95	574.9	545	36,732
September 25, 2025	582.4	572.7	572.7	582.7	567.9	28,263
September 24, 2025	587.3	579.4	579.4	591	575.3	42,454
September 23, 2025	585.95	592	592	595	578	68,639
September 22, 2025	579	581.85	581.85	587	573.25	101,235
September 19, 2025	571.5	575.25	575.25	580	560.35	161,713
September 18, 2025	552.7	565	565	570	552.7	85,521
September 17, 2025	561.7	549.85	549.85	569	547	86,560
September 16, 2025	538	558.8	558.8	565	526.85	159,123
September 15, 2025	530.2	534.25	534.25	545.95	529.75	37,656
September 12, 2025	539.15	527.4	527.4	541	526.1	24,091
September 11, 2025	538.8	536.75	536.75	554.8	536	43,239
September 10, 2025	535	535.95	535.95	549.7	521.15	37,056
September 09, 2025	523	532.75	532.75	537.55	518	16,502
September 08, 2025	521.25	520.3	520.3	528.8	513.8	22,573
September 05, 2025	533	523.25	523.25	533	522	15,144
September 04, 2025	526.1	530.25	530.25	532	522.4	32,393
September 03, 2025	516.4	520.25	520.25	522	512.05	13,139
September 02, 2025	510.65	513.7	513.7	521	507.6	17,575
September 01, 2025	502.65	515.3	515.3	517.7	502	10,559
August 29, 2025	509.5	502.65	502.65	511.6	501.25	17,081
August 28, 2025	523.45	508.9	508.9	525	505	20,740
August 26, 2025	506	521.4	521.4	526.5	503.15	107,575
August 25, 2025	517	509.35	509.35	517	506.55	12,419
August 22, 2025	514.5	515.2	515.2	521.3	511	19,194
August 21, 2025	517	516.35	516.35	520.8	512.15	28,420
August 20, 2025	505.45	514.35	514.35	516.5	500	27,283
August 19, 2025	505.3	504.5	504.5	513	500.6	29,833
August 18, 2025	499	505.3	505.3	514.85	498.2	167,292
August 14, 2025	510.75	493.45	493.45	511.95	488.3	108,507
August 13, 2025	513.5	508.2	508.2	532	500	71,250
August 12, 2025	522.5	510.85	510.85	526.85	508	42,961
August 11, 2025	551.45	524.3	524.3	551.45	521.35	75,678
August 08, 2025	567.95	548.65	548.65	567.95	536.8	70,084
August 07, 2025	557	567.95	567.95	572	547.85	45,006
August 06, 2025	568.3	557.8	557.8	568.3	555.25	27,089
August 05, 2025	550	565.35	565.35	569.5	546.85	40,117
August 04, 2025	557.1	551.85	551.85	560	547.8	26,205

Kewal Kiran Clothing Limited (KKCL.NS) NSE