Kck Industries Limited (NSE:KCK)
India
· Delayed Price · Currency is INR 14.10
+1.15 (8.88%)
Apr 29, 2026, 3:28 PM IST
Kck Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.10 | 14.20 | 13.10 | 14.10 | 14.10 | 8.88% | 805,000 |
| Apr 28, 2026 | 13.10 | 13.15 | 12.95 | 12.95 | 12.95 | 1.57% | 65,000 |
| Apr 27, 2026 | 12.60 | 13.40 | 12.35 | 12.75 | 12.75 | 1.19% | 405,000 |
| Apr 24, 2026 | 13.10 | 13.15 | 12.40 | 12.60 | 12.60 | -3.82% | 667,500 |
| Apr 23, 2026 | 13.05 | 13.40 | 12.85 | 13.10 | 13.10 | 1.95% | 937,500 |
| Apr 22, 2026 | 12.45 | 13.05 | 12.05 | 12.85 | 12.85 | 3.21% | 160,000 |
| Apr 21, 2026 | 12.95 | 12.95 | 12.00 | 12.45 | 12.45 | -3.86% | 572,500 |
| Apr 20, 2026 | 13.50 | 13.50 | 12.15 | 12.95 | 12.95 | -4.07% | 880,000 |
| Apr 17, 2026 | 13.90 | 14.70 | 13.10 | 13.50 | 13.50 | -3.57% | 457,500 |
| Apr 16, 2026 | 14.05 | 14.90 | 13.10 | 14.00 | 14.00 | -1.75% | 335,000 |
| Apr 15, 2026 | 14.70 | 15.00 | 14.00 | 14.25 | 14.25 | -2.73% | 337,500 |
| Apr 13, 2026 | 14.20 | 15.60 | 14.00 | 14.65 | 14.65 | -2.01% | 612,500 |
| Apr 10, 2026 | 14.25 | 15.35 | 13.80 | 14.95 | 14.95 | 4.91% | 1,082,500 |
| Apr 9, 2026 | 14.55 | 14.55 | 13.95 | 14.25 | 14.25 | 0.35% | 72,500 |
| Apr 8, 2026 | 14.50 | 14.50 | 13.05 | 14.20 | 14.20 | 2.16% | 720,000 |
| Apr 7, 2026 | 13.20 | 14.00 | 13.00 | 13.90 | 13.90 | 2.58% | 522,500 |
| Apr 6, 2026 | 14.45 | 14.60 | 13.00 | 13.55 | 13.55 | -1.45% | 300,000 |
| Apr 2, 2026 | 13.80 | 14.00 | 12.95 | 13.75 | 13.75 | 6.18% | 372,500 |
| Apr 1, 2026 | 12.75 | 12.95 | 12.75 | 12.95 | 12.95 | 9.75% | 52,500 |
| Mar 30, 2026 | 14.70 | 14.75 | 11.60 | 11.80 | 11.80 | -18.34% | 602,500 |
| Mar 27, 2026 | 15.95 | 16.15 | 13.90 | 14.45 | 14.45 | -2.36% | 840,000 |
| Mar 25, 2026 | 15.00 | 15.80 | 13.60 | 14.80 | 14.80 | -0.34% | 697,500 |
| Mar 24, 2026 | 15.90 | 16.00 | 14.00 | 14.85 | 14.85 | -5.41% | 175,000 |
| Mar 23, 2026 | 19.00 | 19.00 | 15.55 | 15.70 | 15.70 | -19.07% | 577,500 |
| Mar 20, 2026 | 18.80 | 19.90 | 18.10 | 19.40 | 19.40 | 6.30% | 747,500 |
| Mar 19, 2026 | 17.50 | 19.60 | 17.50 | 18.25 | 18.25 | -3.69% | 202,500 |
| Mar 18, 2026 | 19.00 | 20.30 | 18.00 | 18.95 | 18.95 | 3.84% | 195,000 |
| Mar 17, 2026 | 17.00 | 21.40 | 17.00 | 18.25 | 18.25 | 0.83% | 270,000 |
| Mar 16, 2026 | 19.50 | 20.40 | 17.80 | 18.10 | 18.10 | -13.40% | 250,000 |
| Mar 13, 2026 | 20.20 | 21.20 | 18.65 | 20.90 | 20.90 | 2.20% | 50,000 |
| Mar 12, 2026 | 21.05 | 21.50 | 20.05 | 20.45 | 20.45 | -11.09% | 67,500 |
| Mar 11, 2026 | 23.25 | 25.00 | 20.10 | 23.00 | 23.00 | -3.77% | 147,500 |
| Mar 10, 2026 | 23.60 | 24.60 | 23.60 | 23.90 | 23.90 | 1.49% | 20,000 |
| Mar 9, 2026 | 24.25 | 24.85 | 23.00 | 23.55 | 23.55 | -10.29% | 347,500 |
| Mar 6, 2026 | 23.50 | 26.75 | 23.50 | 26.25 | 26.25 | 13.15% | 440,000 |
| Mar 5, 2026 | 20.00 | 23.90 | 20.00 | 23.20 | 23.20 | 9.95% | 632,500 |
| Mar 4, 2026 | 23.00 | 23.00 | 20.75 | 21.10 | 21.10 | -11.53% | 145,000 |
| Mar 2, 2026 | 23.25 | 24.50 | 21.65 | 23.85 | 23.85 | -6.10% | 175,000 |
| Feb 27, 2026 | 24.70 | 25.50 | 24.25 | 25.40 | 25.40 | 0.99% | 162,500 |
| Feb 26, 2026 | 26.45 | 26.45 | 24.25 | 25.15 | 25.15 | -3.08% | 95,000 |
| Feb 25, 2026 | 26.15 | 26.25 | 24.10 | 25.95 | 25.95 | 2.77% | 50,000 |
| Feb 24, 2026 | 24.20 | 25.50 | 23.15 | 25.25 | 25.25 | 4.34% | 137,500 |
| Feb 23, 2026 | 24.75 | 24.75 | 23.00 | 24.20 | 24.20 | 0.62% | 47,500 |
| Feb 20, 2026 | 24.80 | 24.80 | 22.65 | 24.05 | 24.05 | 2.12% | 110,000 |
| Feb 19, 2026 | 21.85 | 24.35 | 20.80 | 23.55 | 23.55 | 7.78% | 855,000 |
| Feb 18, 2026 | 23.90 | 23.90 | 20.80 | 21.85 | 21.85 | -1.58% | 72,500 |
| Feb 17, 2026 | 21.45 | 23.50 | 20.50 | 22.20 | 22.20 | 5.97% | 130,000 |
| Feb 16, 2026 | 20.10 | 22.40 | 20.10 | 20.95 | 20.95 | -2.33% | 105,000 |
| Feb 13, 2026 | 21.45 | 22.35 | 20.60 | 21.45 | 21.45 | -0.69% | 42,500 |
| Feb 12, 2026 | 21.65 | 22.40 | 21.10 | 21.60 | 21.60 | -2.92% | 425,000 |
| Feb 11, 2026 | 20.55 | 23.70 | 20.50 | 22.25 | 22.25 | 1.83% | 410,000 |
| Feb 10, 2026 | 22.00 | 23.00 | 18.00 | 21.85 | 21.85 | -0.68% | 507,500 |
| Feb 9, 2026 | 21.60 | 22.30 | 21.50 | 22.00 | 22.00 | 1.85% | 190,000 |
| Feb 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 5,000 |
| Feb 5, 2026 | 21.05 | 21.95 | 20.05 | 21.60 | 21.60 | 2.61% | 67,500 |
| Feb 4, 2026 | 20.50 | 22.50 | 19.00 | 21.05 | 21.05 | 3.19% | 1,022,500 |
| Feb 3, 2026 | 22.65 | 22.65 | 15.80 | 20.40 | 20.40 | 3.55% | 2,197,500 |
| Feb 2, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | -0.51% | 7,500 |
| Feb 1, 2026 | 18.25 | 21.00 | 18.25 | 19.80 | 19.80 | 2.06% | 127,500 |
| Jan 30, 2026 | 19.10 | 20.70 | 18.50 | 19.40 | 19.40 | 1.04% | 340,000 |
| Jan 29, 2026 | 23.50 | 23.50 | 18.35 | 19.20 | 19.20 | -15.60% | 680,000 |
| Jan 28, 2026 | 19.35 | 24.00 | 19.05 | 22.75 | 22.75 | 7.82% | 127,500 |
| Jan 27, 2026 | 19.30 | 22.00 | 16.80 | 21.10 | 21.10 | 0.48% | 405,000 |
| Jan 23, 2026 | 20.55 | 21.50 | 20.45 | 21.00 | 21.00 | -2.33% | 45,000 |
| Jan 22, 2026 | 21.55 | 21.55 | 20.60 | 21.50 | 21.50 | -0.23% | 25,000 |
| Jan 21, 2026 | 20.75 | 22.50 | 20.50 | 21.55 | 21.55 | - | 37,500 |
| Jan 20, 2026 | 20.45 | 22.40 | 20.45 | 21.55 | 21.55 | 0.23% | 375,000 |
| Jan 19, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -4.87% | 65,000 |
| Jan 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.84% | 10,000 |
| Jan 14, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -4.81% | 32,500 |
| Jan 13, 2026 | 24.50 | 26.25 | 23.75 | 24.95 | 24.95 | -0.20% | 425,000 |
| Jan 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 2,500 |
| Jan 8, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | 5,000 |
| Jan 6, 2026 | 26.45 | 26.45 | 26.00 | 26.00 | 26.00 | -1.89% | 7,500 |
| Jan 5, 2026 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | 1.92% | 112,500 |
| Jan 2, 2026 | 25.05 | 26.00 | 25.05 | 26.00 | 26.00 | 1.76% | 350,000 |
| Jan 1, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.92% | 12,500 |
| Dec 31, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.88% | 10,000 |
| Dec 30, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.85% | 17,500 |
| Dec 29, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.99% | 270,000 |
| Dec 26, 2025 | 27.70 | 27.70 | 27.60 | 27.60 | 27.60 | -1.95% | 12,500 |
| Dec 24, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.92% | 10,000 |
| Dec 23, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.88% | 12,500 |
| Dec 22, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.85% | 10,000 |
| Dec 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | 325,000 |
| Dec 18, 2025 | 29.35 | 30.40 | 29.35 | 30.40 | 30.40 | 1.67% | 220,000 |
| Dec 17, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.97% | 5,000 |
| Dec 16, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.93% | 5,000 |
| Dec 12, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.89% | 30,000 |
| Dec 11, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -1.86% | 10,000 |
| Dec 10, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.97% | 7,500 |
| Dec 9, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -1.93% | 22,500 |
| Dec 8, 2025 | 33.55 | 33.60 | 33.55 | 33.60 | 33.60 | -1.75% | 35,000 |
| Dec 5, 2025 | 34.70 | 35.00 | 34.00 | 34.20 | 34.20 | -1.72% | 237,500 |
| Dec 4, 2025 | 34.35 | 34.80 | 34.00 | 34.80 | 34.80 | 4.98% | 252,500 |
| Dec 3, 2025 | 31.00 | 33.20 | 30.85 | 33.15 | 33.15 | 4.74% | 297,500 |
| Dec 2, 2025 | 31.65 | 31.75 | 31.25 | 31.65 | 31.65 | 4.63% | 165,000 |
| Dec 1, 2025 | 29.30 | 30.25 | 29.00 | 30.25 | 30.25 | 4.85% | 247,500 |
| Nov 28, 2025 | 28.90 | 29.30 | 27.95 | 28.85 | 28.85 | -1.87% | 162,500 |
| Nov 27, 2025 | 29.70 | 29.70 | 28.50 | 29.40 | 29.40 | -1.01% | 120,000 |