Kundan Edifice Limited (NSE:KEL)
India
· Delayed Price · Currency is INR 85.90
-2.10 (-2.39%)
Mar 6, 2026, 3:42 PM IST
Kundan Edifice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.95 | 85.95 | 85.90 | 85.90 | 85.90 | -2.39% | 3,600 |
| Mar 5, 2026 | 83.00 | 88.00 | 82.00 | 88.00 | 88.00 | 12.10% | 7,200 |
| Mar 4, 2026 | 78.60 | 78.60 | 78.50 | 78.50 | 78.50 | -0.82% | 4,800 |
| Mar 2, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -2.28% | 1,200 |
| Feb 27, 2026 | 77.00 | 81.00 | 77.00 | 81.00 | 81.00 | -3.57% | 13,200 |
| Feb 26, 2026 | 84.35 | 85.00 | 84.00 | 84.00 | 84.00 | -4.55% | 3,600 |
| Feb 25, 2026 | 83.35 | 88.00 | 81.35 | 88.00 | 88.00 | 2.92% | 19,200 |
| Feb 23, 2026 | 87.00 | 87.00 | 85.00 | 85.50 | 85.50 | -1.72% | 18,000 |
| Feb 20, 2026 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | -4.40% | 6,000 |
| Feb 19, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.39% | 1,200 |
| Feb 18, 2026 | 90.00 | 90.00 | 87.15 | 89.75 | 89.75 | -1.37% | 6,000 |
| Feb 17, 2026 | 91.00 | 91.10 | 91.00 | 91.00 | 91.00 | -3.19% | 4,800 |
| Feb 16, 2026 | 93.95 | 94.00 | 93.95 | 94.00 | 94.00 | 4.04% | 2,400 |
| Feb 13, 2026 | 86.00 | 94.00 | 84.00 | 90.35 | 90.35 | -6.86% | 22,800 |
| Feb 12, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1,200 |
| Feb 10, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 2,400 |
| Feb 3, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.05% | 1,200 |
| Jan 30, 2026 | 96.00 | 98.75 | 96.00 | 98.05 | 98.05 | 2.14% | 6,000 |
| Jan 29, 2026 | 91.70 | 96.00 | 91.45 | 96.00 | 96.00 | 2.13% | 8,400 |
| Jan 28, 2026 | 91.00 | 94.00 | 90.00 | 94.00 | 94.00 | 3.52% | 12,000 |
| Jan 21, 2026 | 91.00 | 91.00 | 90.80 | 90.80 | 90.80 | -1.30% | 2,400 |
| Jan 20, 2026 | 96.75 | 96.75 | 92.00 | 92.00 | 92.00 | 0.55% | 3,600 |
| Jan 19, 2026 | 93.00 | 94.00 | 85.00 | 91.50 | 91.50 | -8.04% | 8,400 |
| Jan 12, 2026 | 94.25 | 99.50 | 94.20 | 99.50 | 99.50 | 0.51% | 8,400 |
| Jan 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.90% | 2,400 |
| Jan 7, 2026 | 100.00 | 100.00 | 99.90 | 99.90 | 99.90 | -0.10% | 3,600 |
| Jan 6, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 2,400 |
| Jan 2, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 7,200 |
| Dec 30, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,200 |
| Dec 29, 2025 | 103.70 | 103.70 | 100.00 | 100.00 | 100.00 | 1.01% | 7,200 |
| Dec 26, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.23% | 1,200 |
| Dec 24, 2025 | 102.00 | 102.05 | 97.80 | 97.80 | 97.80 | -1.21% | 4,800 |
| Dec 22, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.41% | 2,400 |
| Dec 19, 2025 | 100.00 | 100.00 | 98.60 | 98.60 | 98.60 | -5.78% | 3,600 |
| Dec 18, 2025 | 99.90 | 104.80 | 99.90 | 104.65 | 104.65 | 5.71% | 10,800 |
| Dec 17, 2025 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.54% | 9,600 |
| Dec 16, 2025 | 95.50 | 100.00 | 95.50 | 97.50 | 97.50 | -1.52% | 10,800 |
| Dec 12, 2025 | 101.50 | 101.50 | 99.00 | 99.00 | 99.00 | -1.69% | 12,000 |
| Dec 11, 2025 | 99.10 | 100.95 | 99.00 | 100.70 | 100.70 | 1.61% | 7,200 |
| Dec 10, 2025 | 104.50 | 104.50 | 98.50 | 99.10 | 99.10 | -2.12% | 45,600 |
| Dec 9, 2025 | 106.20 | 106.20 | 99.00 | 101.25 | 101.25 | -4.03% | 61,200 |
| Dec 8, 2025 | 103.50 | 112.25 | 103.50 | 105.50 | 105.50 | -3.03% | 22,800 |
| Dec 4, 2025 | 106.10 | 109.50 | 106.10 | 108.80 | 108.80 | 0.60% | 6,000 |
| Dec 3, 2025 | 109.25 | 109.25 | 108.00 | 108.15 | 108.15 | -2.22% | 6,000 |
| Dec 2, 2025 | 120.10 | 120.10 | 110.00 | 110.60 | 110.60 | -7.14% | 40,800 |
| Dec 1, 2025 | 120.50 | 122.25 | 119.10 | 119.10 | 119.10 | -0.54% | 7,200 |
| Nov 28, 2025 | 132.75 | 132.80 | 118.95 | 119.75 | 119.75 | -7.31% | 45,600 |
| Nov 27, 2025 | 111.95 | 131.15 | 111.95 | 129.20 | 129.20 | 17.45% | 190,800 |
| Nov 26, 2025 | 123.00 | 123.00 | 110.00 | 110.00 | 110.00 | - | 8,400 |
| Nov 25, 2025 | 111.00 | 111.00 | 109.95 | 110.00 | 110.00 | 3.29% | 14,400 |
| Nov 24, 2025 | 112.05 | 112.05 | 106.50 | 106.50 | 106.50 | -4.48% | 4,800 |
| Nov 21, 2025 | 111.80 | 112.80 | 110.25 | 111.50 | 111.50 | 3.10% | 4,800 |
| Nov 20, 2025 | 113.10 | 113.70 | 108.15 | 108.15 | 108.15 | -4.25% | 10,800 |
| Nov 19, 2025 | 109.00 | 113.90 | 105.25 | 112.95 | 112.95 | 10.74% | 52,800 |
| Nov 18, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -3.77% | 3,600 |
| Nov 17, 2025 | 108.50 | 115.00 | 106.00 | 106.00 | 106.00 | 1.83% | 28,800 |
| Nov 14, 2025 | 109.00 | 109.00 | 104.10 | 104.10 | 104.10 | -0.05% | 4,800 |
| Nov 13, 2025 | 104.25 | 104.25 | 104.15 | 104.15 | 104.15 | -0.71% | 3,600 |
| Nov 11, 2025 | 100.65 | 105.50 | 100.65 | 104.90 | 104.90 | -1.04% | 10,800 |
| Nov 10, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -3.64% | 6,000 |
| Nov 7, 2025 | 112.75 | 112.75 | 109.05 | 110.00 | 110.00 | -0.50% | 13,200 |
| Nov 6, 2025 | 120.95 | 120.95 | 108.00 | 110.55 | 110.55 | -8.60% | 84,000 |
| Nov 4, 2025 | 105.60 | 120.95 | 105.60 | 120.95 | 120.95 | 19.99% | 80,400 |
| Nov 3, 2025 | 94.00 | 100.80 | 94.00 | 100.80 | 100.80 | 6.05% | 18,000 |
| Oct 30, 2025 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - | 2,400 |
| Oct 29, 2025 | 94.00 | 97.75 | 94.00 | 95.05 | 95.05 | 2.92% | 9,600 |
| Oct 28, 2025 | 100.00 | 100.00 | 90.00 | 92.35 | 92.35 | -8.61% | 66,000 |
| Oct 27, 2025 | 91.40 | 111.00 | 91.40 | 101.05 | 101.05 | 8.66% | 85,200 |
| Oct 24, 2025 | 91.20 | 93.00 | 91.20 | 93.00 | 93.00 | - | 2,400 |
| Oct 23, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 6.10% | 1,200 |
| Oct 21, 2025 | 81.00 | 89.55 | 81.00 | 87.65 | 87.65 | -2.61% | 6,000 |
| Oct 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.33% | 1,200 |
| Oct 16, 2025 | 91.90 | 91.90 | 90.30 | 90.30 | 90.30 | -0.28% | 3,600 |
| Oct 15, 2025 | 85.00 | 92.00 | 85.00 | 90.55 | 90.55 | -0.49% | 9,600 |
| Oct 14, 2025 | 89.10 | 91.00 | 89.10 | 91.00 | 91.00 | -0.55% | 2,400 |
| Oct 10, 2025 | 91.00 | 92.00 | 91.00 | 91.50 | 91.50 | -0.33% | 3,600 |
| Oct 9, 2025 | 89.10 | 91.80 | 89.10 | 91.80 | 91.80 | 3.73% | 3,600 |
| Oct 8, 2025 | 87.40 | 90.10 | 85.50 | 88.50 | 88.50 | -3.86% | 4,800 |
| Oct 7, 2025 | 93.00 | 95.00 | 92.05 | 92.05 | 92.05 | -1.02% | 9,600 |
| Oct 6, 2025 | 94.40 | 94.40 | 93.00 | 93.00 | 93.00 | -1.48% | 4,800 |
| Oct 3, 2025 | 93.60 | 96.00 | 92.45 | 94.40 | 94.40 | -2.43% | 15,600 |
| Oct 1, 2025 | 87.00 | 97.35 | 87.00 | 96.75 | 96.75 | 4.20% | 10,800 |
| Sep 30, 2025 | 94.25 | 95.25 | 92.50 | 92.85 | 92.85 | -5.74% | 8,400 |
| Sep 29, 2025 | 81.00 | 98.50 | 81.00 | 98.50 | 98.50 | 2.13% | 4,800 |
| Sep 26, 2025 | 93.50 | 99.90 | 93.50 | 96.45 | 96.45 | 0.57% | 16,800 |
| Sep 25, 2025 | 94.00 | 96.50 | 94.00 | 95.90 | 95.90 | -0.93% | 8,400 |
| Sep 24, 2025 | 95.50 | 97.00 | 95.50 | 96.80 | 96.80 | -2.32% | 9,600 |
| Sep 22, 2025 | 100.80 | 101.00 | 99.10 | 99.10 | 99.10 | -1.88% | 7,200 |
| Sep 19, 2025 | 103.50 | 103.65 | 101.00 | 101.00 | 101.00 | -2.60% | 9,600 |
| Sep 18, 2025 | 98.20 | 103.70 | 97.25 | 103.70 | 103.70 | 5.60% | 7,200 |
| Sep 17, 2025 | 102.00 | 102.95 | 98.20 | 98.20 | 98.20 | -2.77% | 3,600 |
| Sep 16, 2025 | 104.00 | 104.00 | 97.00 | 101.00 | 101.00 | - | 8,400 |
| Sep 15, 2025 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | 4.88% | 4,800 |
| Sep 12, 2025 | 96.50 | 96.50 | 96.15 | 96.30 | 96.30 | 0.31% | 2,400 |
| Sep 11, 2025 | 94.65 | 96.00 | 94.55 | 96.00 | 96.00 | 1.91% | 4,800 |
| Sep 9, 2025 | 92.50 | 94.20 | 92.50 | 94.20 | 94.20 | -3.24% | 3,600 |
| Sep 8, 2025 | 96.05 | 97.40 | 96.05 | 97.35 | 97.35 | 1.41% | 6,000 |