KCD Industries India Limited (BOM:540696)
India
· Delayed Price · Currency is INR 5.20
+0.06 (1.17%)
At close: Apr 28, 2026
KCD Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.11 | 5.50 | 5.05 | 5.20 | 5.20 | 1.17% | 50,589 |
| Apr 27, 2026 | 5.36 | 5.69 | 5.00 | 5.14 | 5.14 | -6.03% | 109,528 |
| Apr 24, 2026 | 5.70 | 5.93 | 5.30 | 5.47 | 5.47 | -4.04% | 61,407 |
| Apr 23, 2026 | 5.79 | 5.89 | 5.37 | 5.70 | 5.70 | -1.55% | 66,739 |
| Apr 22, 2026 | 5.85 | 5.85 | 5.60 | 5.79 | 5.79 | 0.52% | 25,167 |
| Apr 21, 2026 | 5.72 | 5.99 | 5.65 | 5.76 | 5.76 | 0.70% | 15,539 |
| Apr 20, 2026 | 6.20 | 6.20 | 5.64 | 5.72 | 5.72 | -3.54% | 33,099 |
| Apr 17, 2026 | 6.28 | 6.28 | 5.60 | 5.93 | 5.93 | - | 120,421 |
| Apr 16, 2026 | 6.10 | 6.10 | 5.69 | 5.93 | 5.93 | -0.17% | 140,266 |
| Apr 15, 2026 | 5.60 | 5.99 | 5.49 | 5.94 | 5.94 | 5.32% | 51,916 |
| Apr 13, 2026 | 5.58 | 6.49 | 5.13 | 5.64 | 5.64 | 1.08% | 138,525 |
| Apr 10, 2026 | 5.43 | 5.65 | 5.33 | 5.58 | 5.58 | 4.89% | 51,788 |
| Apr 9, 2026 | 5.34 | 5.65 | 5.25 | 5.32 | 5.32 | 1.53% | 56,143 |
| Apr 8, 2026 | 5.00 | 5.45 | 5.00 | 5.24 | 5.24 | 7.16% | 47,661 |
| Apr 7, 2026 | 4.82 | 5.28 | 4.71 | 4.89 | 4.89 | - | 34,200 |
| Apr 6, 2026 | 4.79 | 5.19 | 4.61 | 4.89 | 4.89 | 3.38% | 16,816 |
| Apr 2, 2026 | 4.49 | 4.96 | 4.32 | 4.73 | 4.73 | 4.88% | 77,360 |
| Apr 1, 2026 | 4.32 | 4.57 | 4.19 | 4.51 | 4.51 | 4.88% | 22,637 |
| Mar 30, 2026 | 4.61 | 4.61 | 4.22 | 4.30 | 4.30 | -7.53% | 47,206 |
| Mar 27, 2026 | 4.75 | 4.98 | 4.35 | 4.65 | 4.65 | -2.52% | 193,940 |
| Mar 25, 2026 | 4.75 | 4.94 | 4.75 | 4.77 | 4.77 | -0.63% | 43,656 |
| Mar 24, 2026 | 5.12 | 5.12 | 4.65 | 4.80 | 4.80 | 1.27% | 24,132 |
| Mar 23, 2026 | 4.61 | 5.06 | 4.53 | 4.74 | 4.74 | -3.66% | 26,791 |
| Mar 20, 2026 | 5.17 | 5.17 | 4.81 | 4.92 | 4.92 | -1.40% | 8,560 |
| Mar 19, 2026 | 5.00 | 5.07 | 4.91 | 4.99 | 4.99 | 2.04% | 15,965 |
| Mar 18, 2026 | 5.30 | 5.40 | 4.85 | 4.89 | 4.89 | -5.96% | 31,691 |
| Mar 17, 2026 | 5.13 | 5.27 | 5.00 | 5.20 | 5.20 | 1.36% | 13,104 |
| Mar 16, 2026 | 4.96 | 5.52 | 4.85 | 5.13 | 5.13 | 1.38% | 17,690 |
| Mar 13, 2026 | 4.63 | 5.11 | 4.63 | 5.06 | 5.06 | 3.05% | 11,066 |
| Mar 12, 2026 | 4.60 | 5.22 | 4.60 | 4.91 | 4.91 | -0.81% | 28,407 |
| Mar 11, 2026 | 5.34 | 5.40 | 4.80 | 4.95 | 4.95 | -5.53% | 33,031 |
| Mar 10, 2026 | 5.37 | 5.39 | 4.90 | 5.24 | 5.24 | 6.94% | 61,970 |
| Mar 9, 2026 | 5.10 | 5.25 | 4.75 | 4.90 | 4.90 | -2.00% | 6,788 |
| Mar 6, 2026 | 5.15 | 5.47 | 4.99 | 5.00 | 5.00 | -4.76% | 25,563 |
| Mar 5, 2026 | 5.28 | 5.77 | 5.25 | 5.25 | 5.25 | -4.89% | 134,057 |
| Mar 4, 2026 | 5.67 | 6.00 | 5.47 | 5.52 | 5.52 | -4.00% | 32,611 |
| Mar 2, 2026 | 5.80 | 5.98 | 5.47 | 5.75 | 5.75 | - | 26,526 |
| Feb 27, 2026 | 5.91 | 6.14 | 5.70 | 5.75 | 5.75 | -2.71% | 7,888 |
| Feb 26, 2026 | 6.14 | 6.14 | 5.60 | 5.91 | 5.91 | 0.34% | 39,540 |
| Feb 25, 2026 | 6.03 | 6.17 | 5.71 | 5.89 | 5.89 | -0.34% | 9,125 |
| Feb 24, 2026 | 6.00 | 6.45 | 5.91 | 5.91 | 5.91 | -4.98% | 55,195 |
| Feb 23, 2026 | 6.29 | 6.46 | 5.90 | 6.22 | 6.22 | 0.65% | 26,561 |
| Feb 20, 2026 | 6.00 | 6.44 | 5.96 | 6.18 | 6.18 | -1.28% | 32,409 |
| Feb 19, 2026 | 6.29 | 6.29 | 5.78 | 6.26 | 6.26 | 3.47% | 23,579 |
| Feb 18, 2026 | 6.30 | 6.60 | 6.00 | 6.05 | 6.05 | -3.97% | 2,929 |
| Feb 17, 2026 | 6.83 | 6.83 | 6.22 | 6.30 | 6.30 | -3.67% | 23,356 |
| Feb 16, 2026 | 6.56 | 6.56 | 6.24 | 6.54 | 6.54 | -0.30% | 13,387 |
| Feb 13, 2026 | 6.76 | 6.82 | 6.56 | 6.56 | 6.56 | -4.93% | 24,398 |
| Feb 12, 2026 | 7.24 | 7.24 | 6.61 | 6.90 | 6.90 | -0.58% | 29,297 |
| Feb 11, 2026 | 6.76 | 7.08 | 6.70 | 6.94 | 6.94 | 1.46% | 5,485 |
| Feb 10, 2026 | 6.82 | 7.06 | 6.77 | 6.84 | 6.84 | -3.80% | 36,776 |
| Feb 9, 2026 | 6.51 | 7.12 | 6.51 | 7.11 | 7.11 | 4.71% | 48,969 |
| Feb 6, 2026 | 7.39 | 7.39 | 6.75 | 6.79 | 6.79 | -4.37% | 7,653 |
| Feb 5, 2026 | 7.00 | 7.29 | 6.63 | 7.10 | 7.10 | 1.87% | 10,632 |
| Feb 4, 2026 | 7.07 | 7.07 | 6.51 | 6.97 | 6.97 | 3.26% | 6,581 |
| Feb 3, 2026 | 6.61 | 7.24 | 6.59 | 6.75 | 6.75 | -2.60% | 11,580 |
| Feb 2, 2026 | 7.44 | 7.44 | 6.93 | 6.93 | 6.93 | -4.94% | 9,461 |
| Feb 1, 2026 | 7.40 | 7.49 | 7.06 | 7.29 | 7.29 | -1.49% | 6,280 |
| Jan 30, 2026 | 7.13 | 7.53 | 6.92 | 7.40 | 7.40 | 1.65% | 79,963 |
| Jan 29, 2026 | 7.49 | 7.49 | 7.01 | 7.28 | 7.28 | -1.22% | 20,243 |
| Jan 28, 2026 | 7.00 | 7.53 | 6.87 | 7.37 | 7.37 | 1.94% | 106,310 |
| Jan 27, 2026 | 7.79 | 7.81 | 7.07 | 7.23 | 7.23 | -2.82% | 153,764 |
| Jan 23, 2026 | 6.95 | 7.44 | 6.75 | 7.44 | 7.44 | 4.94% | 74,215 |
| Jan 22, 2026 | 7.39 | 7.39 | 6.80 | 7.09 | 7.09 | -0.84% | 20,344 |
| Jan 21, 2026 | 7.21 | 7.50 | 6.85 | 7.15 | 7.15 | -0.83% | 28,465 |
| Jan 20, 2026 | 7.23 | 7.58 | 7.21 | 7.21 | 7.21 | -4.88% | 11,612 |
| Jan 19, 2026 | 8.13 | 8.13 | 7.58 | 7.58 | 7.58 | -4.89% | 29,814 |
| Jan 16, 2026 | 8.12 | 8.12 | 7.41 | 7.97 | 7.97 | 2.97% | 74,892 |
| Jan 14, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 4.88% | 14,460 |
| Jan 13, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 4.98% | 4,320 |
| Jan 12, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 4.93% | 38,716 |
| Jan 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.96% | 66,123 |
| Jan 8, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -4.99% | 14,313 |
| Jan 7, 2026 | 7.45 | 8.00 | 7.42 | 7.42 | 7.42 | -4.99% | 10,752 |
| Jan 6, 2026 | 7.99 | 7.99 | 7.25 | 7.81 | 7.81 | 2.36% | 62,469 |
| Jan 5, 2026 | 7.61 | 8.30 | 7.60 | 7.63 | 7.63 | -4.63% | 10,648 |
| Jan 2, 2026 | 8.00 | 8.20 | 7.61 | 8.00 | 8.00 | - | 23,550 |
| Jan 1, 2026 | 7.80 | 8.35 | 7.80 | 8.00 | 8.00 | -2.44% | 26,724 |
| Dec 31, 2025 | 8.55 | 8.60 | 7.88 | 8.20 | 8.20 | -1.09% | 35,072 |
| Dec 30, 2025 | 8.31 | 8.68 | 8.22 | 8.29 | 8.29 | -0.12% | 24,207 |
| Dec 29, 2025 | 8.02 | 8.85 | 8.02 | 8.30 | 8.30 | -1.54% | 12,862 |
| Dec 26, 2025 | 8.05 | 8.43 | 8.05 | 8.43 | 8.43 | 4.98% | 30,614 |
| Dec 24, 2025 | 7.27 | 8.03 | 7.27 | 8.03 | 8.03 | 4.97% | 90,637 |
| Dec 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.97% | 16,940 |
| Dec 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.96% | 14,695 |
| Dec 19, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -4.94% | 19,130 |
| Dec 18, 2025 | 9.01 | 9.02 | 8.91 | 8.91 | 8.91 | -4.91% | 18,479 |
| Dec 17, 2025 | 9.40 | 9.40 | 9.37 | 9.37 | 9.37 | -4.97% | 35,705 |
| Dec 16, 2025 | 9.90 | 9.90 | 9.86 | 9.86 | 9.86 | -4.92% | 21,176 |
| Dec 15, 2025 | 10.68 | 10.68 | 10.36 | 10.37 | 10.37 | -4.86% | 32,085 |
| Dec 12, 2025 | 10.90 | 12.04 | 10.90 | 10.90 | 10.90 | -4.97% | 46,001 |
| Dec 11, 2025 | 12.19 | 12.19 | 11.47 | 11.47 | 11.47 | -4.97% | 25,020 |
| Dec 10, 2025 | 12.30 | 13.20 | 12.07 | 12.07 | 12.07 | -4.96% | 87,746 |
| Dec 9, 2025 | 12.80 | 13.50 | 12.53 | 12.70 | 12.70 | -3.64% | 238,144 |
| Dec 8, 2025 | 13.51 | 13.51 | 11.40 | 13.18 | 13.18 | 7.24% | 835,524 |
| Dec 5, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 9.93% | 93,014 |
| Dec 4, 2025 | 11.15 | 11.18 | 11.14 | 11.18 | 11.18 | 4.98% | 92,762 |
| Dec 3, 2025 | 10.55 | 10.65 | 10.20 | 10.65 | 10.65 | 4.93% | 87,576 |
| Dec 2, 2025 | 9.94 | 10.15 | 9.76 | 10.15 | 10.15 | 4.96% | 167,408 |
| Dec 1, 2025 | 8.86 | 9.67 | 8.86 | 9.67 | 9.67 | 4.99% | 178,218 |