Kewal Kiran Clothing Limited (NSE:KKCL)
India
· Delayed Price · Currency is INR 458.25
-11.70 (-2.49%)
Mar 9, 2026, 3:29 PM IST
Kewal Kiran Clothing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 460.00 | 469.90 | 452.10 | 458.25 | 458.25 | -2.49% | 34,216 |
| Mar 6, 2026 | 475.00 | 477.05 | 465.00 | 469.95 | 469.95 | -0.97% | 15,464 |
| Mar 5, 2026 | 472.30 | 479.20 | 463.80 | 474.55 | 474.55 | 1.01% | 18,841 |
| Mar 4, 2026 | 485.00 | 488.60 | 465.10 | 469.80 | 469.80 | -3.87% | 45,862 |
| Mar 2, 2026 | 499.50 | 499.50 | 480.60 | 488.70 | 488.70 | -3.62% | 21,030 |
| Feb 27, 2026 | 509.75 | 509.80 | 503.60 | 507.05 | 507.05 | -0.12% | 8,781 |
| Feb 26, 2026 | 506.55 | 510.00 | 504.40 | 507.65 | 507.65 | -0.09% | 13,146 |
| Feb 25, 2026 | 501.00 | 523.50 | 501.00 | 508.10 | 508.10 | 0.88% | 23,429 |
| Feb 24, 2026 | 507.05 | 507.05 | 497.80 | 503.65 | 503.65 | -0.67% | 24,129 |
| Feb 23, 2026 | 519.00 | 526.50 | 505.05 | 507.05 | 507.05 | -2.20% | 32,774 |
| Feb 20, 2026 | 510.30 | 526.00 | 504.05 | 518.45 | 518.45 | 0.06% | 48,367 |
| Feb 19, 2026 | 532.35 | 535.55 | 514.50 | 518.15 | 518.15 | -3.15% | 41,951 |
| Feb 18, 2026 | 528.00 | 538.10 | 528.00 | 535.00 | 535.00 | 0.49% | 21,044 |
| Feb 17, 2026 | 521.65 | 539.00 | 521.65 | 532.40 | 532.40 | 0.87% | 30,646 |
| Feb 16, 2026 | 523.60 | 529.75 | 518.75 | 527.80 | 527.80 | 0.42% | 87,863 |
| Feb 13, 2026 | 518.70 | 540.80 | 507.05 | 525.60 | 523.60 | 2.14% | 59,341 |
| Feb 12, 2026 | 538.35 | 544.80 | 510.20 | 514.60 | 512.64 | -4.19% | 54,437 |
| Feb 11, 2026 | 520.00 | 554.00 | 520.00 | 537.10 | 535.06 | 5.95% | 424,628 |
| Feb 10, 2026 | 486.80 | 515.70 | 485.00 | 506.95 | 505.02 | 3.20% | 64,871 |
| Feb 9, 2026 | 483.40 | 498.40 | 483.40 | 491.25 | 489.38 | 2.16% | 38,169 |
| Feb 6, 2026 | 484.70 | 490.00 | 475.05 | 480.85 | 479.02 | -0.57% | 15,240 |
| Feb 5, 2026 | 483.45 | 489.45 | 479.00 | 483.60 | 481.76 | -0.02% | 14,496 |
| Feb 4, 2026 | 471.70 | 497.60 | 464.60 | 483.70 | 481.86 | 2.88% | 358,504 |
| Feb 3, 2026 | 478.00 | 498.00 | 463.95 | 470.15 | 468.36 | 3.00% | 36,876 |
| Feb 2, 2026 | 443.80 | 458.20 | 443.10 | 456.45 | 454.71 | 1.91% | 12,081 |
| Feb 1, 2026 | 456.00 | 462.50 | 440.00 | 447.90 | 446.20 | -2.66% | 18,486 |
| Jan 30, 2026 | 453.50 | 465.45 | 453.50 | 460.15 | 458.40 | -0.12% | 16,622 |
| Jan 29, 2026 | 470.10 | 473.85 | 458.00 | 460.70 | 458.95 | -2.13% | 22,470 |
| Jan 28, 2026 | 458.35 | 472.00 | 457.85 | 470.75 | 468.96 | 2.19% | 27,342 |
| Jan 27, 2026 | 453.00 | 465.00 | 452.00 | 460.65 | 458.90 | 0.78% | 38,976 |
| Jan 23, 2026 | 466.00 | 470.00 | 447.05 | 457.10 | 455.36 | -1.98% | 42,263 |
| Jan 22, 2026 | 462.10 | 470.25 | 456.35 | 466.35 | 464.58 | 1.31% | 23,987 |
| Jan 21, 2026 | 464.50 | 473.60 | 456.10 | 460.30 | 458.55 | -1.81% | 22,211 |
| Jan 20, 2026 | 480.20 | 480.55 | 466.00 | 468.80 | 467.02 | -3.27% | 14,056 |
| Jan 19, 2026 | 495.45 | 495.45 | 481.55 | 484.65 | 482.81 | -2.43% | 12,971 |
| Jan 16, 2026 | 491.25 | 504.95 | 489.20 | 496.70 | 494.81 | 0.62% | 22,157 |
| Jan 14, 2026 | 462.80 | 495.55 | 462.80 | 493.65 | 491.77 | 5.60% | 40,057 |
| Jan 13, 2026 | 471.75 | 477.50 | 465.50 | 467.45 | 465.67 | -1.55% | 18,724 |
| Jan 12, 2026 | 450.05 | 476.95 | 446.00 | 474.80 | 472.99 | 4.24% | 27,153 |
| Jan 9, 2026 | 458.00 | 463.30 | 450.00 | 455.50 | 453.77 | -1.61% | 38,564 |
| Jan 8, 2026 | 464.20 | 470.00 | 460.70 | 462.95 | 461.19 | -1.13% | 9,535 |
| Jan 7, 2026 | 467.95 | 472.00 | 462.55 | 468.25 | 466.47 | 0.13% | 25,214 |
| Jan 6, 2026 | 473.50 | 473.50 | 465.00 | 467.65 | 465.87 | -1.76% | 28,059 |
| Jan 5, 2026 | 486.50 | 486.55 | 470.70 | 476.05 | 474.24 | -1.63% | 29,626 |
| Jan 2, 2026 | 483.60 | 497.90 | 478.90 | 483.95 | 482.11 | 0.07% | 30,759 |
| Jan 1, 2026 | 487.05 | 490.20 | 480.00 | 483.60 | 481.76 | -1.18% | 10,708 |
| Dec 31, 2025 | 487.80 | 492.30 | 486.95 | 489.35 | 487.49 | -0.60% | 9,483 |
| Dec 30, 2025 | 476.50 | 499.00 | 475.00 | 492.30 | 490.43 | 3.32% | 23,137 |
| Dec 29, 2025 | 479.05 | 488.05 | 475.80 | 476.50 | 474.69 | -1.37% | 22,598 |
| Dec 26, 2025 | 480.00 | 487.90 | 479.00 | 483.10 | 481.26 | -0.23% | 12,461 |
| Dec 24, 2025 | 484.70 | 490.65 | 480.15 | 484.20 | 482.36 | -0.09% | 10,250 |
| Dec 23, 2025 | 491.40 | 492.00 | 484.00 | 484.65 | 482.81 | -1.43% | 7,977 |
| Dec 22, 2025 | 489.90 | 496.35 | 489.25 | 491.70 | 489.83 | 0.39% | 26,282 |
| Dec 19, 2025 | 484.35 | 498.15 | 483.45 | 489.80 | 487.94 | 1.13% | 29,148 |
| Dec 18, 2025 | 495.80 | 495.80 | 483.00 | 484.35 | 482.51 | -2.64% | 13,573 |
| Dec 17, 2025 | 496.05 | 498.95 | 486.95 | 497.50 | 495.61 | -0.50% | 13,084 |
| Dec 16, 2025 | 481.15 | 505.00 | 479.70 | 500.00 | 498.10 | 3.92% | 55,793 |
| Dec 15, 2025 | 487.90 | 487.90 | 477.00 | 481.15 | 479.32 | -1.87% | 20,340 |
| Dec 12, 2025 | 486.00 | 494.20 | 480.30 | 490.30 | 488.43 | 0.30% | 21,175 |
| Dec 11, 2025 | 484.00 | 494.30 | 471.20 | 488.85 | 486.99 | 0.12% | 11,202 |
| Dec 10, 2025 | 495.90 | 498.35 | 477.75 | 488.25 | 486.39 | -1.51% | 45,563 |
| Dec 9, 2025 | 499.50 | 506.00 | 490.00 | 495.75 | 493.86 | -1.51% | 28,380 |
| Dec 8, 2025 | 507.25 | 507.30 | 495.00 | 503.35 | 501.43 | -0.26% | 23,787 |
| Dec 5, 2025 | 507.25 | 512.80 | 498.10 | 504.65 | 502.73 | -1.01% | 37,190 |
| Dec 4, 2025 | 504.75 | 513.50 | 499.45 | 509.80 | 507.86 | 0.49% | 26,234 |
| Dec 3, 2025 | 496.75 | 520.00 | 490.00 | 507.30 | 505.37 | 1.61% | 33,655 |
| Dec 2, 2025 | 497.70 | 502.00 | 492.70 | 499.25 | 497.35 | 0.40% | 8,855 |
| Dec 1, 2025 | 497.55 | 502.85 | 492.00 | 497.25 | 495.36 | -0.83% | 20,431 |
| Nov 28, 2025 | 490.20 | 502.20 | 490.05 | 501.40 | 499.49 | 1.78% | 10,855 |
| Nov 27, 2025 | 502.90 | 504.00 | 490.00 | 492.65 | 490.78 | -2.04% | 17,846 |
| Nov 26, 2025 | 500.90 | 509.30 | 497.05 | 502.90 | 500.99 | 0.93% | 17,068 |
| Nov 25, 2025 | 500.70 | 501.50 | 496.00 | 498.25 | 496.35 | -0.39% | 9,654 |
| Nov 24, 2025 | 509.25 | 509.25 | 495.35 | 500.20 | 498.30 | -1.64% | 27,071 |
| Nov 21, 2025 | 518.10 | 518.10 | 502.05 | 508.55 | 506.61 | -1.35% | 25,341 |
| Nov 20, 2025 | 529.50 | 529.50 | 511.05 | 515.50 | 513.54 | -2.60% | 22,199 |
| Nov 19, 2025 | 506.00 | 538.65 | 506.00 | 529.25 | 527.24 | 4.31% | 87,969 |
| Nov 18, 2025 | 512.60 | 518.55 | 505.50 | 507.40 | 505.47 | -0.92% | 13,339 |
| Nov 17, 2025 | 517.00 | 519.00 | 509.45 | 512.10 | 510.15 | -1.00% | 19,124 |
| Nov 14, 2025 | 529.05 | 529.05 | 515.00 | 517.25 | 515.28 | -2.23% | 10,737 |
| Nov 13, 2025 | 509.20 | 537.00 | 410.60 | 529.05 | 527.04 | 3.08% | 62,941 |
| Nov 12, 2025 | 511.40 | 515.60 | 508.55 | 513.25 | 511.30 | 0.88% | 7,280 |
| Nov 11, 2025 | 519.10 | 519.10 | 506.90 | 508.75 | 506.81 | -2.07% | 13,477 |
| Nov 10, 2025 | 508.10 | 527.75 | 503.10 | 519.50 | 517.52 | 1.42% | 39,056 |
| Nov 7, 2025 | 512.40 | 520.00 | 508.00 | 512.25 | 510.30 | -0.03% | 13,232 |
| Nov 6, 2025 | 518.70 | 518.70 | 510.30 | 512.40 | 510.45 | -1.21% | 11,368 |
| Nov 4, 2025 | 517.55 | 524.75 | 514.05 | 518.70 | 516.73 | 0.22% | 19,819 |
| Nov 3, 2025 | 519.65 | 520.40 | 513.60 | 517.55 | 515.58 | -0.40% | 19,052 |
| Oct 31, 2025 | 518.15 | 527.50 | 517.20 | 519.65 | 517.67 | 0.47% | 10,725 |
| Oct 30, 2025 | 520.85 | 524.45 | 515.50 | 517.20 | 515.23 | -0.70% | 11,217 |
| Oct 29, 2025 | 525.75 | 527.75 | 517.90 | 520.85 | 518.87 | -0.53% | 16,641 |
| Oct 28, 2025 | 527.20 | 532.20 | 518.10 | 523.65 | 521.66 | -0.18% | 35,197 |
| Oct 27, 2025 | 536.00 | 539.10 | 522.00 | 524.60 | 522.60 | -2.61% | 23,515 |
| Oct 24, 2025 | 536.95 | 547.00 | 534.95 | 538.65 | 536.60 | 0.51% | 14,481 |
| Oct 23, 2025 | 540.50 | 542.70 | 531.90 | 535.90 | 533.86 | -0.34% | 22,207 |
| Oct 21, 2025 | 532.00 | 540.00 | 532.00 | 537.75 | 535.70 | 1.41% | 8,633 |
| Oct 20, 2025 | 535.20 | 540.00 | 510.05 | 530.25 | 528.23 | -0.40% | 76,884 |
| Oct 17, 2025 | 541.75 | 546.55 | 527.95 | 532.40 | 530.37 | -0.79% | 39,473 |
| Oct 16, 2025 | 545.15 | 551.80 | 530.00 | 536.65 | 534.61 | -4.39% | 134,473 |
| Oct 15, 2025 | 550.00 | 565.00 | 540.90 | 561.30 | 559.16 | 3.00% | 71,426 |
| Oct 14, 2025 | 550.00 | 554.00 | 542.40 | 544.95 | 542.88 | -0.81% | 33,852 |