KCL Infra Projects Limited (BOM:531784)
India
· Delayed Price · Currency is INR 1.290
+0.010 (0.78%)
At close: Mar 9, 2026
KCL Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.32 | 1.32 | 1.18 | 1.28 | 1.28 | -1.54% | 189,658 |
| Mar 5, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 132,045 |
| Mar 4, 2026 | 1.31 | 1.31 | 1.21 | 1.29 | 1.29 | -1.53% | 274,756 |
| Mar 2, 2026 | 1.28 | 1.36 | 1.12 | 1.31 | 1.31 | 2.34% | 323,365 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 218,865 |
| Feb 26, 2026 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 67,346 |
| Feb 25, 2026 | 1.31 | 1.35 | 1.28 | 1.29 | 1.29 | - | 121,478 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.15 | 1.29 | 1.29 | -5.84% | 347,273 |
| Feb 23, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | -0.72% | 106,811 |
| Feb 20, 2026 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | -0.72% | 80,528 |
| Feb 19, 2026 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -2.11% | 66,646 |
| Feb 18, 2026 | 1.48 | 1.48 | 1.35 | 1.42 | 1.42 | -0.70% | 149,310 |
| Feb 17, 2026 | 1.41 | 1.49 | 1.33 | 1.43 | 1.43 | 3.62% | 605,389 |
| Feb 16, 2026 | 1.49 | 1.49 | 1.26 | 1.38 | 1.38 | 10.40% | 907,405 |
| Feb 13, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 91,270 |
| Feb 12, 2026 | 1.29 | 1.30 | 1.22 | 1.26 | 1.26 | -2.33% | 140,519 |
| Feb 11, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 76,990 |
| Feb 10, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 94,656 |
| Feb 9, 2026 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 83,951 |
| Feb 6, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 53,058 |
| Feb 5, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 21,155 |
| Feb 4, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 111,021 |
| Feb 3, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -0.77% | 104,009 |
| Feb 2, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 80,102 |
| Feb 1, 2026 | 1.35 | 1.38 | 1.32 | 1.34 | 1.34 | 1.52% | 120,413 |
| Jan 30, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -1.49% | 102,585 |
| Jan 29, 2026 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | 2.29% | 135,404 |
| Jan 28, 2026 | 1.35 | 1.36 | 1.26 | 1.31 | 1.31 | -0.76% | 174,981 |
| Jan 27, 2026 | 1.49 | 1.49 | 1.30 | 1.32 | 1.32 | 1.54% | 364,577 |
| Jan 23, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 103,564 |
| Jan 22, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 92,281 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 132,153 |
| Jan 20, 2026 | 1.29 | 1.30 | 1.24 | 1.28 | 1.28 | 0.79% | 554,751 |
| Jan 19, 2026 | 1.29 | 1.30 | 1.18 | 1.27 | 1.27 | -1.55% | 314,122 |
| Jan 16, 2026 | 1.28 | 1.29 | 1.24 | 1.29 | 1.29 | 1.57% | 694,272 |
| Jan 14, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | - | 52,368 |
| Jan 13, 2026 | 1.28 | 1.28 | 1.21 | 1.27 | 1.27 | 0.79% | 128,963 |
| Jan 12, 2026 | 1.29 | 1.32 | 1.08 | 1.26 | 1.26 | -2.33% | 332,479 |
| Jan 9, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 31,730 |
| Jan 8, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | - | 181,149 |
| Jan 7, 2026 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | -2.26% | 430,246 |
| Jan 6, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 115,800 |
| Jan 5, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 105,520 |
| Jan 2, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 127,827 |
| Jan 1, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 40,578 |
| Dec 31, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 88,068 |
| Dec 30, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 64,165 |
| Dec 29, 2025 | 1.36 | 1.36 | 1.27 | 1.33 | 1.33 | -2.21% | 77,306 |
| Dec 26, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 56,241 |
| Dec 24, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 53,734 |
| Dec 23, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 110,361 |
| Dec 22, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 33,495 |
| Dec 19, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 93,816 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 173,554 |
| Dec 17, 2025 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | -0.73% | 65,986 |
| Dec 16, 2025 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | -0.72% | 87,107 |
| Dec 15, 2025 | 1.44 | 1.44 | 1.35 | 1.38 | 1.38 | -4.17% | 240,003 |
| Dec 12, 2025 | 1.41 | 1.48 | 1.35 | 1.44 | 1.44 | 0.70% | 661,100 |
| Dec 11, 2025 | 1.38 | 1.47 | 1.33 | 1.43 | 1.43 | - | 201,980 |
| Dec 10, 2025 | 1.35 | 1.49 | 1.33 | 1.43 | 1.43 | 5.93% | 122,758 |
| Dec 9, 2025 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | 0.75% | 34,274 |
| Dec 8, 2025 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 141,477 |
| Dec 5, 2025 | 1.47 | 1.47 | 1.38 | 1.39 | 1.39 | -4.14% | 106,183 |
| Dec 4, 2025 | 1.41 | 1.49 | 1.35 | 1.45 | 1.45 | 3.57% | 181,320 |
| Dec 3, 2025 | 1.37 | 1.45 | 1.30 | 1.40 | 1.40 | 2.19% | 616,588 |
| Dec 2, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 54,404 |
| Dec 1, 2025 | 1.42 | 1.49 | 1.31 | 1.42 | 1.42 | - | 438,819 |
| Nov 28, 2025 | 1.29 | 1.52 | 1.25 | 1.42 | 1.42 | 10.08% | 662,364 |
| Nov 27, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | - | 57,001 |
| Nov 26, 2025 | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | - | 122,760 |
| Nov 25, 2025 | 1.36 | 1.39 | 1.20 | 1.29 | 1.29 | -5.84% | 457,745 |
| Nov 24, 2025 | 1.35 | 1.45 | 1.31 | 1.37 | 1.37 | 1.48% | 235,803 |
| Nov 21, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 38,188 |
| Nov 20, 2025 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | - | 36,098 |
| Nov 19, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 58,283 |
| Nov 18, 2025 | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | -0.73% | 58,438 |
| Nov 17, 2025 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | - | 43,757 |
| Nov 14, 2025 | 1.39 | 1.40 | 1.32 | 1.37 | 1.37 | -1.44% | 98,779 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 97,084 |
| Nov 12, 2025 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | 0.72% | 76,286 |
| Nov 11, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 24,812 |
| Nov 10, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -0.72% | 168,127 |
| Nov 7, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 38,612 |
| Nov 6, 2025 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 80,769 |
| Nov 4, 2025 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 81,193 |
| Nov 3, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 111,878 |
| Oct 31, 2025 | 1.41 | 1.42 | 1.35 | 1.38 | 1.38 | - | 110,080 |
| Oct 30, 2025 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -0.72% | 90,072 |
| Oct 29, 2025 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 86,335 |
| Oct 28, 2025 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 59,500 |
| Oct 27, 2025 | 1.41 | 1.44 | 1.37 | 1.40 | 1.40 | -1.41% | 219,009 |
| Oct 24, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | - | 52,956 |
| Oct 23, 2025 | 1.42 | 1.48 | 1.41 | 1.42 | 1.42 | - | 134,188 |
| Oct 21, 2025 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | 0.71% | 59,978 |
| Oct 20, 2025 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -0.70% | 116,008 |
| Oct 17, 2025 | 1.42 | 1.44 | 1.38 | 1.42 | 1.42 | - | 124,628 |
| Oct 16, 2025 | 1.41 | 1.44 | 1.38 | 1.42 | 1.42 | 0.71% | 46,662 |
| Oct 15, 2025 | 1.43 | 1.43 | 1.31 | 1.41 | 1.41 | -0.70% | 78,501 |
| Oct 14, 2025 | 1.42 | 1.43 | 1.25 | 1.42 | 1.42 | - | 208,197 |
| Oct 13, 2025 | 1.45 | 1.47 | 1.40 | 1.42 | 1.42 | - | 248,987 |