Skip to main content
K G Denim Limited (BOM:500239)
India flag India · Delayed Price · Currency is INR
16.41
+0.39 (2.43%)
At close: Apr 28, 2026

K G Denim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4116.7215.8216.4116.412.43%263
Apr 27, 202616.5016.5015.6016.0216.020.82%141
Apr 24, 202616.7316.7315.1015.8915.891.66%1,984
Apr 23, 202616.7416.7415.0515.6315.63-4.58%3,755
Apr 22, 202616.9816.9815.9916.3816.380.86%1,108
Apr 21, 202616.8416.8416.1916.2416.240.31%273
Apr 20, 202616.0316.7815.8016.1916.191.00%518
Apr 17, 202615.7516.2015.0016.0316.035.81%4,599
Apr 16, 202617.4017.4014.6115.1515.15-6.94%22,411
Apr 15, 202616.1916.7815.8016.2816.284.29%2,447
Apr 13, 202616.7516.7514.5015.6115.61-2.50%1,477
Apr 10, 202615.4716.9014.6016.0116.015.82%20,724
Apr 9, 202615.2915.2914.2915.1315.134.85%408
Apr 8, 202615.5915.5914.0014.4314.43-0.82%3,748
Apr 7, 202614.4014.7514.0614.5514.551.68%374
Apr 6, 202614.1514.6313.4014.3114.313.62%2,381
Apr 2, 202613.5014.4013.4013.8113.81-1.00%2,170
Apr 1, 202614.4814.4813.1013.9513.959.67%2,543
Mar 30, 202614.9414.9412.5112.7212.72-8.09%5,021
Mar 27, 202614.0014.8413.0013.8413.84-0.86%9,236
Mar 25, 202615.7415.7413.3013.9613.966.24%13,175
Mar 24, 202614.5014.5012.5513.1413.14-0.53%5,835
Mar 23, 202614.8914.8913.0013.2113.21-6.38%7,080
Mar 20, 202614.7414.7413.9914.1114.110.79%3,174
Mar 19, 202613.4614.6013.4614.0014.00-2.98%5,025
Mar 18, 202614.0114.4913.7114.4314.433.00%5,045
Mar 17, 202614.9714.9713.6014.0114.012.11%77,666
Mar 16, 202614.5514.8813.5213.7213.72-3.11%3,935
Mar 13, 202615.4815.4813.8014.1614.16-2.81%354
Mar 12, 202615.6015.6013.7714.5714.571.18%1,203
Mar 11, 202614.1114.8914.1114.4014.40-0.07%8,548
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