K K Silk Mills Limited (BOM:544624)
India
· Delayed Price · Currency is INR 12.50
0.00 (0.00%)
At close: Apr 28, 2026
K K Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | 9,000 |
| Apr 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.70% | 3,000 |
| Apr 24, 2026 | 12.96 | 13.00 | 12.90 | 12.98 | 12.98 | 3.84% | 15,000 |
| Apr 23, 2026 | 13.00 | 13.26 | 12.31 | 12.50 | 12.50 | -1.19% | 45,000 |
| Apr 21, 2026 | 12.24 | 13.38 | 12.24 | 12.65 | 12.65 | -1.79% | 75,000 |
| Apr 20, 2026 | 14.13 | 14.15 | 12.88 | 12.88 | 12.88 | -4.94% | 108,000 |
| Apr 17, 2026 | 13.55 | 13.55 | 13.35 | 13.55 | 13.55 | 4.96% | 69,000 |
| Apr 16, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 4.96% | 33,000 |
| Apr 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.95% | 3,000 |
| Apr 13, 2026 | 11.72 | 11.72 | 10.95 | 11.72 | 11.72 | 4.92% | 45,000 |
| Apr 10, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 4.98% | 6,000 |
| Apr 9, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 4.93% | 9,000 |
| Apr 8, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 4.97% | 6,000 |
| Apr 7, 2026 | 9.80 | 9.80 | 9.66 | 9.66 | 9.66 | - | 9,000 |
| Apr 6, 2026 | 9.18 | 9.66 | 9.18 | 9.66 | 9.66 | 5.00% | 27,000 |
| Apr 2, 2026 | 9.66 | 9.66 | 9.19 | 9.20 | 9.20 | -4.76% | 30,000 |
| Apr 1, 2026 | 8.86 | 9.66 | 8.75 | 9.66 | 9.66 | 5.00% | 39,000 |
| Mar 30, 2026 | 9.19 | 9.60 | 9.19 | 9.20 | 9.20 | -4.86% | 75,000 |
| Mar 27, 2026 | 9.72 | 10.00 | 9.65 | 9.67 | 9.67 | -4.73% | 159,000 |
| Mar 25, 2026 | 9.68 | 10.16 | 9.68 | 10.15 | 10.15 | 4.86% | 78,000 |
| Mar 24, 2026 | 9.80 | 9.90 | 9.67 | 9.68 | 9.68 | -2.32% | 21,000 |
| Mar 23, 2026 | 9.92 | 10.01 | 9.87 | 9.91 | 9.91 | -4.53% | 36,000 |
| Mar 20, 2026 | 10.50 | 10.50 | 10.30 | 10.38 | 10.38 | -3.17% | 33,000 |
| Mar 19, 2026 | 10.52 | 10.99 | 10.45 | 10.72 | 10.72 | -2.46% | 48,000 |
| Mar 18, 2026 | 10.75 | 11.00 | 10.60 | 10.99 | 10.99 | -0.36% | 24,000 |
| Mar 17, 2026 | 10.59 | 11.11 | 10.59 | 11.03 | 11.03 | 4.15% | 21,000 |
| Mar 16, 2026 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | -4.94% | 12,000 |
| Mar 13, 2026 | 10.95 | 11.44 | 10.53 | 11.14 | 11.14 | 0.54% | 54,000 |
| Mar 12, 2026 | 11.20 | 11.20 | 11.03 | 11.08 | 11.08 | -4.15% | 36,000 |
| Mar 11, 2026 | 11.36 | 11.92 | 11.22 | 11.56 | 11.56 | 1.76% | 48,000 |
| Mar 10, 2026 | 11.21 | 11.49 | 11.20 | 11.36 | 11.36 | 1.79% | 27,000 |
| Mar 9, 2026 | 11.50 | 11.57 | 10.90 | 11.16 | 11.16 | 1.27% | 36,000 |
| Mar 6, 2026 | 10.70 | 11.02 | 10.70 | 11.02 | 11.02 | 4.95% | 39,000 |
| Mar 5, 2026 | 11.10 | 11.25 | 10.47 | 10.50 | 10.50 | -4.55% | 45,000 |
| Mar 4, 2026 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | -4.93% | 39,000 |
| Mar 2, 2026 | 11.57 | 11.60 | 11.57 | 11.57 | 11.57 | -4.93% | 45,000 |
| Feb 27, 2026 | 12.21 | 12.21 | 11.60 | 12.17 | 12.17 | -0.33% | 39,000 |
| Feb 26, 2026 | 12.00 | 12.49 | 11.91 | 12.21 | 12.21 | -2.24% | 51,000 |
| Feb 25, 2026 | 12.57 | 13.00 | 12.48 | 12.49 | 12.49 | -4.87% | 81,000 |
| Feb 24, 2026 | 13.69 | 13.69 | 13.07 | 13.13 | 13.13 | -4.51% | 60,000 |
| Feb 23, 2026 | 13.70 | 13.75 | 13.70 | 13.75 | 13.75 | -4.51% | 6,000 |
| Feb 19, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | - | 30,000 |
| Feb 18, 2026 | 14.70 | 14.70 | 14.12 | 14.40 | 14.40 | 1.98% | 33,000 |
| Feb 17, 2026 | 14.90 | 14.90 | 14.06 | 14.12 | 14.12 | -4.59% | 30,000 |
| Feb 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.60% | 12,000 |
| Feb 13, 2026 | 14.89 | 14.98 | 14.89 | 14.89 | 14.89 | 0.27% | 12,000 |
| Feb 12, 2026 | 14.80 | 14.89 | 14.80 | 14.85 | 14.85 | 2.41% | 12,000 |
| Feb 11, 2026 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | -3.65% | 6,000 |
| Feb 10, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 3,000 |
| Feb 9, 2026 | 15.19 | 15.19 | 15.04 | 15.05 | 15.05 | 3.65% | 18,000 |
| Feb 6, 2026 | 14.65 | 14.65 | 14.20 | 14.52 | 14.52 | 3.27% | 30,000 |
| Feb 5, 2026 | 14.80 | 14.80 | 14.06 | 14.06 | 14.06 | -5.00% | 96,000 |
| Feb 4, 2026 | 15.23 | 15.23 | 14.80 | 14.80 | 14.80 | -3.77% | 18,000 |
| Feb 3, 2026 | 15.40 | 15.43 | 14.75 | 15.38 | 15.38 | 4.63% | 36,000 |
| Feb 2, 2026 | 14.00 | 14.70 | 14.00 | 14.70 | 14.70 | 3.74% | 12,000 |
| Feb 1, 2026 | 14.60 | 14.65 | 14.17 | 14.17 | 14.17 | -4.96% | 66,000 |
| Jan 30, 2026 | 15.67 | 15.67 | 14.89 | 14.91 | 14.91 | -4.85% | 63,000 |
| Jan 29, 2026 | 16.10 | 16.55 | 15.67 | 15.67 | 15.67 | -4.97% | 174,000 |
| Jan 28, 2026 | 16.53 | 16.53 | 16.40 | 16.49 | 16.49 | -0.24% | 57,000 |
| Jan 27, 2026 | 17.50 | 17.50 | 16.51 | 16.53 | 16.53 | -2.82% | 33,000 |
| Jan 23, 2026 | 16.80 | 17.64 | 16.30 | 17.01 | 17.01 | 1.25% | 45,000 |
| Jan 22, 2026 | 16.25 | 16.80 | 16.25 | 16.80 | 16.80 | -1.75% | 30,000 |
| Jan 20, 2026 | 18.00 | 18.00 | 17.10 | 17.10 | 17.10 | -5.00% | 36,000 |
| Jan 19, 2026 | 18.22 | 18.22 | 18.00 | 18.00 | 18.00 | -1.15% | 15,000 |
| Jan 16, 2026 | 18.50 | 18.50 | 18.20 | 18.21 | 18.21 | -4.06% | 15,000 |
| Jan 14, 2026 | 18.60 | 19.00 | 18.25 | 18.98 | 18.98 | -0.11% | 24,000 |
| Jan 13, 2026 | 20.40 | 20.40 | 18.46 | 19.00 | 19.00 | -2.21% | 51,000 |
| Jan 12, 2026 | 18.29 | 19.55 | 18.00 | 19.43 | 19.43 | 3.96% | 63,000 |
| Jan 9, 2026 | 17.80 | 18.69 | 17.11 | 18.69 | 18.69 | 5.00% | 135,000 |
| Jan 8, 2026 | 18.74 | 19.11 | 17.63 | 17.80 | 17.80 | -4.04% | 72,000 |
| Jan 7, 2026 | 18.33 | 18.70 | 17.78 | 18.55 | 18.55 | -0.80% | 72,000 |
| Jan 6, 2026 | 19.29 | 19.29 | 18.70 | 18.70 | 18.70 | -4.98% | 57,000 |
| Jan 5, 2026 | 20.72 | 20.72 | 19.68 | 19.68 | 19.68 | -4.97% | 96,000 |
| Jan 2, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -4.96% | 24,000 |
| Jan 1, 2026 | 21.95 | 22.24 | 21.79 | 21.79 | 21.79 | -4.97% | 57,000 |
| Dec 31, 2025 | 23.80 | 23.80 | 22.93 | 22.93 | 22.93 | -4.97% | 285,000 |
| Dec 30, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 4.96% | 60,000 |
| Dec 29, 2025 | 22.10 | 22.99 | 22.00 | 22.99 | 22.99 | 10.00% | 81,000 |
| Dec 26, 2025 | 20.20 | 20.90 | 19.49 | 20.90 | 20.90 | 10.00% | 258,000 |
| Dec 24, 2025 | 17.73 | 19.50 | 17.73 | 19.00 | 19.00 | 7.16% | 270,000 |
| Dec 23, 2025 | 17.07 | 18.00 | 16.71 | 17.73 | 17.73 | 2.54% | 195,000 |
| Dec 22, 2025 | 16.84 | 17.60 | 16.84 | 17.29 | 17.29 | 1.71% | 114,000 |
| Dec 19, 2025 | 17.59 | 17.80 | 16.60 | 17.00 | 17.00 | 0.47% | 390,000 |
| Dec 18, 2025 | 16.93 | 18.75 | 15.56 | 16.92 | 16.92 | -2.08% | 3,180,000 |
| Dec 17, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -9.95% | 144,000 |
| Dec 16, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -5.00% | 18,000 |
| Dec 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.99% | 21,000 |
| Dec 12, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -4.96% | 111,000 |
| Dec 11, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -4.97% | 42,000 |
| Dec 10, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -4.97% | 30,000 |
| Dec 9, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -4.99% | 6,000 |
| Dec 8, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -4.99% | 12,000 |
| Dec 5, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -4.99% | 9,000 |
| Dec 4, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -5.00% | 30,000 |