Skip to main content
K G Denim Limited (BOM:500239)
India flag India · Delayed Price · Currency is INR
14.41
+0.13 (0.91%)
At close: Mar 10, 2026

K G Denim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.4816.4814.2314.4114.410.91%22,026
Mar 9, 202615.5016.4913.4514.2814.28-9.39%26,237
Mar 6, 202616.4916.4915.5615.7615.76-1.56%2,763
Mar 5, 202616.6316.6414.9016.0116.013.62%1,356
Mar 4, 202615.3516.2515.3515.4515.45-3.92%411
Mar 2, 202616.5516.6015.5016.0816.08-1.53%7,073
Feb 27, 202617.2917.2916.2516.3316.33-1.74%167
Feb 26, 202617.3917.3916.5016.6216.622.09%322
Feb 25, 202616.4917.0616.0016.2816.280.80%25,333
Feb 24, 202617.3917.3915.3116.1516.15-5.22%1,721
Feb 23, 202617.2817.4016.7517.0417.041.37%1,404
Feb 20, 202617.7818.4016.3016.8116.810.36%22,537
Feb 19, 202617.4017.4016.2216.7516.753.20%22,587
Feb 18, 202616.4817.5016.1716.2316.23-0.79%52,537
Feb 17, 202616.7716.7715.5316.3616.365.34%39,104
Feb 16, 202616.5816.5815.1215.5315.53-1.71%10,136
Feb 13, 202615.3016.2315.3015.8015.803.07%1,900
Feb 12, 202616.9716.9715.2215.3315.33-4.43%10,515
Feb 11, 202616.2516.2515.9116.0416.04-0.43%2,340
Feb 10, 202616.1016.2416.0016.1116.110.50%8,965
Feb 9, 202616.2617.4016.0216.0316.030.56%7,374
Feb 6, 202616.2516.2515.0015.9415.94-1.30%6,124
Feb 5, 202616.9716.9716.0016.1516.15-0.31%8,294
Feb 4, 202616.1016.4515.7516.2016.200.50%11,975
Feb 3, 202616.6716.6715.5716.1216.12-0.06%5,829
Feb 2, 202616.9916.9915.5516.1316.13-0.74%1,612
Feb 1, 202616.5017.3816.2016.2516.251.44%20,299
Jan 30, 202615.6616.4815.6516.0216.021.84%7,262
Jan 29, 202616.3816.3815.5115.7315.73-2.12%7,186
Jan 28, 202616.1616.1715.7016.0716.07-0.62%658
Jan 27, 202615.5616.3915.5616.1716.173.92%2,116
Jan 23, 202615.7516.0015.5015.5615.56-0.13%4,510
Jan 22, 202616.2816.2815.3415.5815.581.63%4,128
Jan 21, 202616.2216.2214.0515.3315.33-2.91%671
Jan 20, 202615.7015.9815.0115.7915.79-1.19%2,040
Jan 19, 202616.9516.9515.6915.9815.981.78%154
Jan 16, 202617.4517.4515.2615.7015.70-1.32%9,979
Jan 14, 202617.5317.5315.2015.9115.910.19%5,133
Jan 13, 202617.6617.6614.6115.8815.88-6.42%11,916
Jan 12, 202616.6917.4016.6916.9716.973.10%796
Jan 9, 202617.7717.7716.4416.4616.46-1.50%817
Jan 8, 202616.5917.5216.5916.7116.711.15%6,924
Jan 7, 202616.8016.8016.4016.5216.521.10%3,656
Jan 6, 202617.6917.6916.1016.3416.34-1.33%4,187
Jan 5, 202617.4017.4015.0216.5616.56-2.93%8,372
Jan 2, 202617.1817.9517.0017.0617.060.06%18,302
Jan 1, 202617.9817.9816.8017.0517.051.01%17,414
Dec 31, 202516.9716.9716.5516.8816.88-0.53%13,083
Dec 30, 202517.6517.6516.4416.9716.971.13%7,442
Dec 29, 202517.1017.1016.6316.7816.781.45%1,393
Dec 26, 202517.2417.2416.5016.5416.54-3.27%11,839
Dec 24, 202517.2117.2116.6517.1017.101.12%850
Dec 23, 202516.9817.0516.4516.9116.91-0.53%3,841
Dec 22, 202516.6517.2416.6517.0017.002.72%708
Dec 19, 202517.3517.3516.5016.5516.550.30%11,612
Dec 18, 202516.8017.2516.1016.5016.50-1.43%3,319
Dec 17, 202516.9817.4916.5116.7416.741.15%9,570
Dec 16, 202516.9916.9916.5116.5516.550.24%767
Dec 15, 202516.5017.5416.5016.5116.51-2.65%13,482
Dec 12, 202516.3517.8016.3516.9616.96-1.97%1,316
Dec 11, 202518.1118.1117.0017.3017.30-2.54%457
Dec 10, 202517.9817.9817.3517.7517.752.90%3,716
Dec 9, 202518.0518.0517.1217.2517.251.41%4,458
Dec 8, 202518.4218.4216.8017.0117.01-4.81%3,819
Dec 5, 202517.2118.4917.0617.8717.874.08%13,263
Dec 4, 202518.5018.5017.0717.1717.17-3.70%4,276
Dec 3, 202518.0419.8017.5517.8317.83-0.56%25,472
Dec 2, 202518.0418.0417.5117.9317.931.24%3,610
Dec 1, 202519.3519.3517.0617.7117.71-0.62%9,132
Nov 28, 202518.0018.0017.0017.8217.820.39%1,403
Nov 27, 202518.3918.3917.6917.7517.752.31%4,914
Nov 26, 202517.1017.4716.6017.3517.350.87%6,557
Nov 25, 202517.4717.4716.7517.2017.201.84%5,051
Nov 24, 202518.9518.9516.5016.8916.89-5.59%4,978
Nov 21, 202518.1918.1917.5017.8917.892.23%4,767
Nov 20, 202518.4818.4817.2017.5017.50-17,729
Nov 19, 202518.3318.3317.2517.5017.501.33%19,286
Nov 18, 202516.9518.2516.9517.2717.270.76%8,451
Nov 17, 202518.3718.3716.5017.1417.14-2.06%17,414
Nov 14, 202517.6218.4317.1117.5017.50-2.83%4,342
Nov 13, 202518.7818.7817.5518.0118.01-1.58%4,786
Nov 12, 202517.8918.5817.0018.3018.300.22%8,915
Nov 11, 202517.8218.6417.6018.2618.262.99%5,286
Nov 10, 202518.6219.3917.6217.7317.73-2.90%9,912
Nov 7, 202517.5019.0017.0918.2618.265.98%13,393
Nov 6, 202517.3117.9516.6017.2317.23-0.46%6,979
Nov 4, 202517.7918.0017.1517.3117.311.17%9,399
Nov 3, 202518.6018.6016.2017.1117.11-1.61%8,226
Oct 31, 202517.8718.0017.2017.3917.39-2.69%6,168
Oct 30, 202518.6718.6717.3017.8717.87-0.28%6,444
Oct 29, 202518.7418.7416.0017.9217.923.94%7,933
Oct 28, 202517.8218.2017.0017.2417.24-3.25%28,890
Oct 27, 202518.7818.7817.0417.8217.82-0.56%6,206
Oct 24, 202517.9917.9917.5117.9217.92-0.39%5,384
Oct 23, 202518.0018.3917.6617.9917.99-0.50%4,122
Oct 21, 202519.0019.7817.7018.0818.081.29%9,401
Oct 20, 202517.5517.9717.0517.8517.85-3,803
Oct 17, 202517.5018.2516.6017.8517.850.17%3,065
Oct 16, 202517.5418.1817.5217.8217.820.68%4,656
Oct 15, 202518.6418.6417.7017.7017.70-1.67%11,267